Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 2.41 | 2.48 | 2.39 | 2.43 | 2.43 | +0.01 (+0.41%) | 20,650,000 |
13 May 2024 | CNY | 2.44 | 2.46 | 2.4 | 2.42 | 2.42 | -0.05 (-2.02%) | 21,320,100 |
10 May 2024 | CNY | 2.4 | 2.49 | 2.38 | 2.47 | 2.47 | +0.06 (+2.49%) | 38,707,582 |
9 May 2024 | CNY | 2.38 | 2.45 | 2.38 | 2.41 | 2.41 | +0.03 (+1.26%) | 21,435,500 |
8 May 2024 | CNY | 2.46 | 2.46 | 2.37 | 2.38 | 2.38 | -0.14 (-5.56%) | 39,193,361 |
7 May 2024 | CNY | 2.46 | 2.53 | 2.4 | 2.52 | 2.52 | +0.08 (+3.28%) | 40,603,481 |
6 May 2024 | CNY | 2.54 | 2.58 | 2.44 | 2.44 | 2.44 | -0.02 (-0.81%) | 31,284,130 |
30 Apr 2024 | CNY | 2.54 | 2.54 | 2.44 | 2.46 | 2.46 | -0.05 (-1.99%) | 38,015,721 |
29 Apr 2024 | CNY | 2.27 | 2.51 | 2.26 | 2.51 | 2.51 | +0.23 (+10.09%) | 56,194,988 |
26 Apr 2024 | CNY | 2.25 | 2.29 | 2.15 | 2.28 | 2.28 | +0.01 (+0.44%) | 34,993,802 |
25 Apr 2024 | CNY | 2.25 | 2.3 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 13,063,370 |
24 Apr 2024 | CNY | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | 0.0 (0.0%) | 10,910,268 |
23 Apr 2024 | CNY | 2.26 | 2.3 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 11,186,020 |
22 Apr 2024 | CNY | 2.26 | 2.28 | 2.22 | 2.26 | 2.26 | +0.01 (+0.44%) | 11,977,000 |
19 Apr 2024 | CNY | 2.27 | 2.3 | 2.24 | 2.25 | 2.25 | -0.03 (-1.32%) | 14,193,121 |
18 Apr 2024 | CNY | 2.3 | 2.33 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 19,167,000 |
17 Apr 2024 | CNY | 2.23 | 2.3 | 2.23 | 2.3 | 2.3 | +0.09 (+4.07%) | 23,795,344 |
16 Apr 2024 | CNY | 2.28 | 2.28 | 2.2 | 2.21 | 2.21 | -0.07 (-3.07%) | 20,885,702 |
15 Apr 2024 | CNY | 2.32 | 2.34 | 2.2 | 2.28 | 2.28 | -0.03 (-1.30%) | 22,651,100 |
12 Apr 2024 | CNY | 2.36 | 2.38 | 2.31 | 2.31 | 2.31 | -0.05 (-2.12%) | 16,115,900 |
11 Apr 2024 | CNY | 2.35 | 2.39 | 2.32 | 2.36 | 2.36 | -0.02 (-0.84%) | 19,591,711 |
10 Apr 2024 | CNY | 2.45 | 2.46 | 2.36 | 2.38 | 2.38 | -0.07 (-2.86%) | 22,078,000 |
9 Apr 2024 | CNY | 2.45 | 2.47 | 2.42 | 2.45 | 2.45 | 0.0 (0.0%) | 18,678,123 |
8 Apr 2024 | CNY | 2.54 | 2.56 | 2.45 | 2.45 | 2.45 | -0.13 (-5.04%) | 37,119,060 |
3 Apr 2024 | CNY | 2.56 | 2.68 | 2.55 | 2.58 | 2.58 | +0.05 (+1.98%) | 45,174,277 |
2 Apr 2024 | CNY | 2.52 | 2.55 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 24,156,569 |
1 Apr 2024 | CNY | 2.51 | 2.57 | 2.51 | 2.53 | 2.53 | +0.02 (+0.80%) | 18,935,300 |
29 Mar 2024 | CNY | 2.52 | 2.55 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 8,291,200 |
28 Mar 2024 | CNY | 2.54 | 2.58 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 14,514,508 |
27 Mar 2024 | CNY | 2.62 | 2.63 | 2.55 | 2.55 | 2.55 | -0.08 (-3.04%) | 17,306,151 |