Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 2.9 | 2.95 | 2.87 | 2.9 | 2.9 | -0.02 (-0.68%) | 30,916,624 |
20 May 2024 | CNY | 2.97 | 2.99 | 2.9 | 2.92 | 2.92 | -0.16 (-5.19%) | 59,926,458 |
17 May 2024 | CNY | 2.91 | 3.09 | 2.89 | 3.08 | 3.08 | +0.14 (+4.76%) | 99,128,602 |
16 May 2024 | CNY | 2.85 | 3.02 | 2.8 | 2.94 | 2.94 | +0.18 (+6.52%) | 89,410,447 |
15 May 2024 | CNY | 2.69 | 2.84 | 2.67 | 2.76 | 2.76 | +0.06 (+2.22%) | 52,492,744 |
14 May 2024 | CNY | 2.73 | 2.78 | 2.66 | 2.7 | 2.7 | -0.05 (-1.82%) | 39,188,609 |
13 May 2024 | CNY | 2.82 | 2.86 | 2.73 | 2.75 | 2.75 | -0.11 (-3.85%) | 59,389,326 |
10 May 2024 | CNY | 2.79 | 3.08 | 2.71 | 2.86 | 2.86 | -0.04 (-1.38%) | 112,932,978 |
9 May 2024 | CNY | 2.79 | 2.9 | 2.79 | 2.9 | 2.9 | +0.26 (+9.85%) | 95,570,400 |
8 May 2024 | CNY | 2.69 | 2.7 | 2.64 | 2.64 | 2.64 | -0.08 (-2.94%) | 10,974,312 |
7 May 2024 | CNY | 2.69 | 2.74 | 2.66 | 2.72 | 2.72 | +0.04 (+1.49%) | 14,159,290 |
6 May 2024 | CNY | 2.72 | 2.76 | 2.67 | 2.68 | 2.68 | +0.01 (+0.37%) | 18,229,704 |
30 Apr 2024 | CNY | 2.72 | 2.73 | 2.63 | 2.67 | 2.67 | -0.08 (-2.91%) | 21,484,840 |
29 Apr 2024 | CNY | 2.56 | 2.77 | 2.54 | 2.75 | 2.75 | +0.19 (+7.42%) | 28,779,440 |
26 Apr 2024 | CNY | 2.48 | 2.59 | 2.42 | 2.56 | 2.56 | +0.09 (+3.64%) | 15,422,700 |
25 Apr 2024 | CNY | 2.44 | 2.49 | 2.42 | 2.47 | 2.47 | +0.03 (+1.23%) | 10,149,000 |
24 Apr 2024 | CNY | 2.43 | 2.47 | 2.41 | 2.44 | 2.44 | +0.01 (+0.41%) | 8,247,100 |
23 Apr 2024 | CNY | 2.4 | 2.46 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 9,852,500 |
22 Apr 2024 | CNY | 2.44 | 2.46 | 2.37 | 2.4 | 2.4 | -0.02 (-0.83%) | 10,269,011 |
19 Apr 2024 | CNY | 2.48 | 2.51 | 2.41 | 2.42 | 2.42 | -0.05 (-2.02%) | 11,901,286 |
18 Apr 2024 | CNY | 2.5 | 2.53 | 2.45 | 2.47 | 2.47 | -0.03 (-1.20%) | 12,934,700 |
17 Apr 2024 | CNY | 2.36 | 2.51 | 2.36 | 2.5 | 2.5 | +0.14 (+5.93%) | 16,961,572 |
16 Apr 2024 | CNY | 2.52 | 2.52 | 2.35 | 2.36 | 2.36 | -0.19 (-7.45%) | 20,507,700 |
15 Apr 2024 | CNY | 2.65 | 2.67 | 2.49 | 2.55 | 2.55 | -0.11 (-4.14%) | 19,049,920 |
12 Apr 2024 | CNY | 2.74 | 2.76 | 2.66 | 2.66 | 2.66 | -0.08 (-2.92%) | 14,095,920 |
11 Apr 2024 | CNY | 2.7 | 2.8 | 2.68 | 2.74 | 2.74 | 0.0 (0.0%) | 12,369,223 |
10 Apr 2024 | CNY | 2.8 | 2.81 | 2.71 | 2.74 | 2.74 | -0.06 (-2.14%) | 14,851,126 |
9 Apr 2024 | CNY | 2.78 | 2.81 | 2.76 | 2.8 | 2.8 | +0.03 (+1.08%) | 11,712,866 |
8 Apr 2024 | CNY | 2.85 | 2.87 | 2.76 | 2.77 | 2.77 | -0.09 (-3.15%) | 17,745,466 |
3 Apr 2024 | CNY | 2.85 | 2.88 | 2.82 | 2.86 | 2.86 | +0.01 (+0.35%) | 16,340,420 |