Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 2.49 | 2.59 | 2.43 | 2.59 | 2.59 | +0.13 (+5.28%) | 142,741,163 |
26 Sep 2024 | CNY | 2.23 | 2.46 | 2.23 | 2.46 | 2.46 | +0.22 (+9.82%) | 33,482,307 |
25 Sep 2024 | CNY | 2.2 | 2.32 | 2.2 | 2.24 | 2.24 | +0.05 (+2.28%) | 19,416,702 |
24 Sep 2024 | CNY | 2.15 | 2.2 | 2.13 | 2.19 | 2.19 | +0.07 (+3.30%) | 10,229,400 |
23 Sep 2024 | CNY | 2.13 | 2.14 | 2.09 | 2.12 | 2.12 | -0.01 (-0.47%) | 7,537,000 |
20 Sep 2024 | CNY | 2.08 | 2.14 | 2.06 | 2.13 | 2.13 | +0.04 (+1.91%) | 10,067,300 |
19 Sep 2024 | CNY | 2.03 | 2.11 | 2.02 | 2.09 | 2.09 | +0.08 (+3.98%) | 13,058,700 |
18 Sep 2024 | CNY | 2.03 | 2.04 | 1.95 | 2.01 | 2.01 | 0.0 (0.0%) | 9,738,167 |
13 Sep 2024 | CNY | 2.02 | 2.05 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 6,312,301 |
12 Sep 2024 | CNY | 2 | 2.03 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 4,831,620 |
11 Sep 2024 | CNY | 2.03 | 2.03 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 4,722,508 |
10 Sep 2024 | CNY | 2.05 | 2.07 | 2 | 2.04 | 2.04 | -0.02 (-0.97%) | 4,956,282 |
9 Sep 2024 | CNY | 2.04 | 2.07 | 2 | 2.06 | 2.06 | +0.01 (+0.49%) | 4,682,400 |
6 Sep 2024 | CNY | 2.09 | 2.11 | 2.04 | 2.05 | 2.05 | -0.04 (-1.91%) | 8,629,400 |
5 Sep 2024 | CNY | 2.06 | 2.1 | 2.05 | 2.09 | 2.09 | +0.04 (+1.95%) | 9,252,460 |
4 Sep 2024 | CNY | 2.07 | 2.1 | 2.03 | 2.05 | 2.05 | -0.02 (-0.97%) | 6,642,500 |
3 Sep 2024 | CNY | 2.07 | 2.1 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 6,267,600 |
2 Sep 2024 | CNY | 2.09 | 2.12 | 2.05 | 2.07 | 2.07 | -0.02 (-0.96%) | 10,073,820 |
30 Aug 2024 | CNY | 1.99 | 2.13 | 1.98 | 2.09 | 2.09 | +0.1 (+5.03%) | 16,069,420 |
29 Aug 2024 | CNY | 1.98 | 2 | 1.96 | 1.99 | 1.99 | +0.01 (+0.51%) | 6,023,500 |
28 Aug 2024 | CNY | 1.98 | 2.02 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 6,100,320 |
27 Aug 2024 | CNY | 2.07 | 2.07 | 1.98 | 1.98 | 1.98 | -0.07 (-3.41%) | 7,222,400 |
26 Aug 2024 | CNY | 2 | 2.08 | 1.99 | 2.05 | 2.05 | +0.04 (+1.99%) | 7,062,400 |
23 Aug 2024 | CNY | 2.03 | 2.03 | 1.97 | 2.01 | 2.01 | -0.01 (-0.50%) | 7,483,310 |
22 Aug 2024 | CNY | 2.05 | 2.09 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 6,658,800 |
21 Aug 2024 | CNY | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 4,346,000 |
20 Aug 2024 | CNY | 2.11 | 2.13 | 2.05 | 2.06 | 2.06 | -0.06 (-2.83%) | 6,228,700 |
19 Aug 2024 | CNY | 2.12 | 2.15 | 2.07 | 2.12 | 2.12 | +0.01 (+0.47%) | 7,183,919 |
16 Aug 2024 | CNY | 2.16 | 2.18 | 2.11 | 2.11 | 2.11 | -0.05 (-2.31%) | 7,896,900 |
15 Aug 2024 | CNY | 2.1 | 2.17 | 2.08 | 2.16 | 2.16 | +0.05 (+2.37%) | 10,553,000 |