Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 3.12 | 3.14 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 7,746,300 |
16 May 2024 | CNY | 3.08 | 3.13 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 7,745,800 |
15 May 2024 | CNY | 3.12 | 3.12 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 8,258,000 |
14 May 2024 | CNY | 3.05 | 3.13 | 3.05 | 3.1 | 3.1 | +0.05 (+1.64%) | 9,852,400 |
13 May 2024 | CNY | 3.11 | 3.12 | 3.04 | 3.05 | 3.05 | -0.09 (-2.87%) | 12,577,200 |
10 May 2024 | CNY | 3.19 | 3.21 | 3.13 | 3.14 | 3.14 | -0.08 (-2.48%) | 14,702,700 |
9 May 2024 | CNY | 3.15 | 3.28 | 3.13 | 3.22 | 3.22 | +0.07 (+2.22%) | 19,755,909 |
8 May 2024 | CNY | 3.16 | 3.25 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 16,897,800 |
7 May 2024 | CNY | 3.15 | 3.17 | 3.11 | 3.15 | 3.15 | +0.01 (+0.32%) | 11,273,700 |
6 May 2024 | CNY | 3.09 | 3.14 | 3.07 | 3.14 | 3.14 | +0.09 (+2.95%) | 14,421,101 |
30 Apr 2024 | CNY | 3.06 | 3.07 | 2.99 | 3.05 | 3.05 | 0.0 (0.0%) | 13,774,433 |
29 Apr 2024 | CNY | 2.9 | 3.05 | 2.89 | 3.05 | 3.05 | +0.15 (+5.17%) | 18,868,100 |
26 Apr 2024 | CNY | 2.83 | 2.9 | 2.82 | 2.9 | 2.9 | +0.04 (+1.40%) | 12,897,800 |
25 Apr 2024 | CNY | 2.85 | 2.89 | 2.82 | 2.86 | 2.86 | +0.01 (+0.35%) | 9,335,400 |
24 Apr 2024 | CNY | 2.84 | 2.87 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 11,092,200 |
23 Apr 2024 | CNY | 2.79 | 2.84 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 8,992,600 |
22 Apr 2024 | CNY | 2.81 | 2.86 | 2.75 | 2.81 | 2.81 | +0.02 (+0.72%) | 10,555,400 |
19 Apr 2024 | CNY | 2.83 | 2.87 | 2.78 | 2.79 | 2.79 | -0.06 (-2.11%) | 10,270,500 |
18 Apr 2024 | CNY | 2.87 | 2.89 | 2.81 | 2.85 | 2.85 | 0.0 (0.0%) | 11,561,300 |
17 Apr 2024 | CNY | 2.72 | 2.87 | 2.72 | 2.85 | 2.85 | +0.16 (+5.95%) | 15,989,733 |
16 Apr 2024 | CNY | 2.96 | 2.96 | 2.67 | 2.69 | 2.69 | -0.28 (-9.43%) | 25,851,481 |
15 Apr 2024 | CNY | 3.1 | 3.11 | 2.87 | 2.97 | 2.97 | -0.14 (-4.50%) | 20,489,800 |
12 Apr 2024 | CNY | 3.17 | 3.19 | 3.1 | 3.11 | 3.11 | -0.05 (-1.58%) | 9,268,900 |
11 Apr 2024 | CNY | 3.14 | 3.2 | 3.1 | 3.16 | 3.16 | 0.0 (0.0%) | 9,217,300 |
10 Apr 2024 | CNY | 3.26 | 3.26 | 3.13 | 3.16 | 3.16 | -0.1 (-3.07%) | 12,657,900 |
9 Apr 2024 | CNY | 3.18 | 3.26 | 3.15 | 3.26 | 3.26 | +0.09 (+2.84%) | 14,267,120 |
8 Apr 2024 | CNY | 3.25 | 3.26 | 3.16 | 3.17 | 3.17 | -0.1 (-3.06%) | 16,924,700 |
3 Apr 2024 | CNY | 3.31 | 3.38 | 3.24 | 3.27 | 3.27 | -0.02 (-0.61%) | 15,436,701 |
2 Apr 2024 | CNY | 3.27 | 3.3 | 3.24 | 3.29 | 3.29 | +0.02 (+0.61%) | 15,229,901 |
1 Apr 2024 | CNY | 3.19 | 3.27 | 3.19 | 3.27 | 3.27 | +0.09 (+2.83%) | 15,680,625 |