Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 3.03 | 3.03 | 2.86 | 2.92 | 2.92 | -0.04 (-1.35%) | 3,347,700 |
16 May 2024 | CNY | 3.03 | 3.07 | 2.9 | 2.96 | 2.96 | -0.07 (-2.31%) | 3,864,200 |
15 May 2024 | CNY | 2.98 | 3.06 | 2.96 | 3.03 | 3.03 | +0.07 (+2.36%) | 3,324,540 |
14 May 2024 | CNY | 2.92 | 2.97 | 2.9 | 2.96 | 2.96 | +0.05 (+1.72%) | 3,227,901 |
13 May 2024 | CNY | 2.76 | 3 | 2.76 | 2.91 | 2.91 | +0.01 (+0.34%) | 7,664,400 |
10 May 2024 | CNY | 3.03 | 3.03 | 2.9 | 2.9 | 2.9 | -0.15 (-4.92%) | 11,196,600 |
9 May 2024 | CNY | 3.18 | 3.2 | 3.03 | 3.05 | 3.05 | -0.14 (-4.39%) | 12,486,900 |
8 May 2024 | CNY | 3.16 | 3.24 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 5,411,600 |
7 May 2024 | CNY | 3.16 | 3.25 | 3.16 | 3.17 | 3.17 | -0.16 (-4.80%) | 22,551,442 |
6 May 2024 | CNY | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.18 (-5.13%) | 1,608,400 |
30 Apr 2024 | CNY | 3.52 | 3.56 | 3.47 | 3.51 | 3.51 | -0.05 (-1.40%) | 4,972,756 |
29 Apr 2024 | CNY | 3.68 | 3.7 | 3.55 | 3.56 | 3.56 | -0.09 (-2.47%) | 7,164,503 |
26 Apr 2024 | CNY | 3.56 | 3.66 | 3.53 | 3.65 | 3.65 | +0.08 (+2.24%) | 3,250,500 |
25 Apr 2024 | CNY | 3.6 | 3.63 | 3.5 | 3.57 | 3.57 | -0.07 (-1.92%) | 3,350,352 |
24 Apr 2024 | CNY | 3.64 | 3.68 | 3.59 | 3.64 | 3.64 | -0.03 (-0.82%) | 4,567,400 |
23 Apr 2024 | CNY | 3.54 | 3.69 | 3.51 | 3.67 | 3.67 | +0.09 (+2.51%) | 5,601,307 |
22 Apr 2024 | CNY | 3.61 | 3.61 | 3.43 | 3.58 | 3.58 | -0.03 (-0.83%) | 5,819,900 |
19 Apr 2024 | CNY | 3.45 | 3.62 | 3.42 | 3.61 | 3.61 | +0.15 (+4.34%) | 9,716,152 |
18 Apr 2024 | CNY | 3.4 | 3.53 | 3.4 | 3.46 | 3.46 | +0.04 (+1.17%) | 8,664,341 |
17 Apr 2024 | CNY | 3.32 | 3.44 | 3.29 | 3.42 | 3.42 | +0.14 (+4.27%) | 9,856,400 |
16 Apr 2024 | CNY | 3.26 | 3.39 | 3.26 | 3.28 | 3.28 | -0.15 (-4.37%) | 12,709,500 |
15 Apr 2024 | CNY | 3.43 | 3.43 | 3.4 | 3.43 | 3.43 | +0.16 (+4.89%) | 12,249,476 |
12 Apr 2024 | CNY | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 2,015,000 |
11 Apr 2024 | CNY | 3.29 | 3.32 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 2,186,000 |
10 Apr 2024 | CNY | 3.28 | 3.32 | 3.28 | 3.29 | 3.29 | -0.01 (-0.30%) | 1,585,900 |
9 Apr 2024 | CNY | 3.33 | 3.33 | 3.26 | 3.3 | 3.3 | -0.04 (-1.20%) | 3,169,011 |
8 Apr 2024 | CNY | 3.34 | 3.4 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 2,393,211 |
3 Apr 2024 | CNY | 3.36 | 3.37 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 2,323,688 |
2 Apr 2024 | CNY | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 1,899,100 |
1 Apr 2024 | CNY | 3.38 | 3.41 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 2,290,060 |