Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 2.44 | 2.46 | 2.39 | 2.4 | 2.4 | -0.03 (-1.23%) | 19,834,150 |
15 May 2024 | CNY | 2.49 | 2.49 | 2.42 | 2.43 | 2.43 | -0.03 (-1.22%) | 19,735,417 |
14 May 2024 | CNY | 2.45 | 2.51 | 2.45 | 2.46 | 2.46 | +0.02 (+0.82%) | 22,469,300 |
13 May 2024 | CNY | 2.49 | 2.49 | 2.43 | 2.44 | 2.44 | -0.05 (-2.01%) | 20,330,212 |
10 May 2024 | CNY | 2.54 | 2.56 | 2.48 | 2.49 | 2.49 | -0.06 (-2.35%) | 20,667,800 |
9 May 2024 | CNY | 2.49 | 2.56 | 2.48 | 2.55 | 2.55 | +0.07 (+2.82%) | 21,694,402 |
8 May 2024 | CNY | 2.51 | 2.55 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 22,564,900 |
7 May 2024 | CNY | 2.59 | 2.61 | 2.49 | 2.5 | 2.5 | -0.07 (-2.72%) | 27,047,059 |
6 May 2024 | CNY | 2.5 | 2.59 | 2.5 | 2.57 | 2.57 | +0.1 (+4.05%) | 34,140,900 |
30 Apr 2024 | CNY | 2.46 | 2.49 | 2.43 | 2.47 | 2.47 | +0.01 (+0.41%) | 23,794,701 |
29 Apr 2024 | CNY | 2.4 | 2.47 | 2.4 | 2.46 | 2.46 | +0.05 (+2.07%) | 26,649,025 |
26 Apr 2024 | CNY | 2.35 | 2.43 | 2.31 | 2.41 | 2.41 | +0.08 (+3.43%) | 26,990,000 |
25 Apr 2024 | CNY | 2.3 | 2.36 | 2.29 | 2.33 | 2.33 | +0.03 (+1.30%) | 19,265,500 |
24 Apr 2024 | CNY | 2.29 | 2.32 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 17,704,300 |
23 Apr 2024 | CNY | 2.28 | 2.34 | 2.26 | 2.3 | 2.3 | +0.03 (+1.32%) | 22,171,216 |
22 Apr 2024 | CNY | 2.24 | 2.32 | 2.21 | 2.27 | 2.27 | +0.03 (+1.34%) | 24,009,453 |
19 Apr 2024 | CNY | 2.22 | 2.29 | 2.2 | 2.24 | 2.24 | +0.01 (+0.45%) | 20,618,006 |
18 Apr 2024 | CNY | 2.23 | 2.27 | 2.19 | 2.23 | 2.23 | -0.02 (-0.89%) | 20,571,662 |
17 Apr 2024 | CNY | 2.19 | 2.3 | 2.19 | 2.25 | 2.25 | +0.06 (+2.74%) | 23,509,689 |
16 Apr 2024 | CNY | 2.31 | 2.31 | 2.19 | 2.19 | 2.19 | -0.13 (-5.60%) | 28,328,120 |
15 Apr 2024 | CNY | 2.38 | 2.39 | 2.28 | 2.32 | 2.32 | -0.05 (-2.11%) | 25,182,119 |
12 Apr 2024 | CNY | 2.4 | 2.43 | 2.37 | 2.37 | 2.37 | -0.04 (-1.66%) | 14,828,900 |
11 Apr 2024 | CNY | 2.4 | 2.45 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 14,523,800 |
10 Apr 2024 | CNY | 2.46 | 2.47 | 2.4 | 2.42 | 2.42 | -0.04 (-1.63%) | 16,750,865 |
9 Apr 2024 | CNY | 2.38 | 2.47 | 2.37 | 2.46 | 2.46 | +0.06 (+2.50%) | 18,903,000 |
8 Apr 2024 | CNY | 2.46 | 2.46 | 2.39 | 2.4 | 2.4 | -0.07 (-2.83%) | 16,324,398 |
3 Apr 2024 | CNY | 2.5 | 2.51 | 2.45 | 2.47 | 2.47 | -0.03 (-1.20%) | 18,062,100 |
2 Apr 2024 | CNY | 2.53 | 2.55 | 2.49 | 2.5 | 2.5 | -0.03 (-1.19%) | 18,307,268 |
1 Apr 2024 | CNY | 2.51 | 2.54 | 2.49 | 2.53 | 2.53 | +0.03 (+1.20%) | 18,828,450 |
29 Mar 2024 | CNY | 2.52 | 2.53 | 2.47 | 2.5 | 2.5 | -0.01 (-0.40%) | 7,920,300 |