Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 2.03 | 2.1 | 2.02 | 2.07 | 2.07 | +0.04 (+1.97%) | 30,128,579 |
9 May 2024 | CNY | 2.02 | 2.06 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 14,492,200 |
8 May 2024 | CNY | 2.03 | 2.06 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 18,219,000 |
7 May 2024 | CNY | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 13,726,443 |
6 May 2024 | CNY | 2.06 | 2.1 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 21,556,024 |
30 Apr 2024 | CNY | 2.03 | 2.08 | 1.99 | 2.03 | 2.03 | +0.05 (+2.53%) | 29,884,900 |
29 Apr 2024 | CNY | 1.92 | 1.98 | 1.91 | 1.98 | 1.98 | +0.06 (+3.13%) | 25,961,900 |
26 Apr 2024 | CNY | 1.91 | 1.92 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 15,671,400 |
25 Apr 2024 | CNY | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 14,784,824 |
24 Apr 2024 | CNY | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 10,408,224 |
23 Apr 2024 | CNY | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 10,530,300 |
22 Apr 2024 | CNY | 1.93 | 1.94 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 14,297,100 |
19 Apr 2024 | CNY | 1.92 | 1.98 | 1.89 | 1.92 | 1.92 | -0.01 (-0.52%) | 16,341,900 |
18 Apr 2024 | CNY | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 15,059,237 |
17 Apr 2024 | CNY | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | +0.1 (+5.38%) | 22,783,306 |
16 Apr 2024 | CNY | 1.99 | 1.99 | 1.84 | 1.86 | 1.86 | -0.15 (-7.46%) | 34,137,549 |
15 Apr 2024 | CNY | 2.12 | 2.13 | 1.98 | 2.01 | 2.01 | -0.13 (-6.07%) | 38,982,400 |
12 Apr 2024 | CNY | 2.19 | 2.21 | 2.13 | 2.14 | 2.14 | -0.07 (-3.17%) | 21,006,307 |
11 Apr 2024 | CNY | 2.2 | 2.24 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 16,041,100 |
10 Apr 2024 | CNY | 2.21 | 2.24 | 2.17 | 2.22 | 2.22 | 0.0 (0.0%) | 25,265,521 |
9 Apr 2024 | CNY | 2.19 | 2.24 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 18,383,290 |
8 Apr 2024 | CNY | 2.24 | 2.27 | 2.18 | 2.21 | 2.21 | -0.04 (-1.78%) | 30,683,130 |
3 Apr 2024 | CNY | 2.29 | 2.3 | 2.24 | 2.25 | 2.25 | -0.05 (-2.17%) | 23,101,472 |
2 Apr 2024 | CNY | 2.25 | 2.3 | 2.24 | 2.3 | 2.3 | +0.04 (+1.77%) | 36,201,472 |
1 Apr 2024 | CNY | 2.23 | 2.28 | 2.23 | 2.26 | 2.26 | +0.04 (+1.80%) | 28,499,172 |
29 Mar 2024 | CNY | 2.22 | 2.23 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 11,476,349 |
28 Mar 2024 | CNY | 2.16 | 2.24 | 2.16 | 2.21 | 2.21 | +0.03 (+1.38%) | 28,415,249 |
27 Mar 2024 | CNY | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | -0.09 (-3.96%) | 30,731,804 |
26 Mar 2024 | CNY | 2.3 | 2.3 | 2.2 | 2.27 | 2.27 | -0.03 (-1.30%) | 53,951,004 |
25 Mar 2024 | CNY | 2.36 | 2.39 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 38,325,700 |