Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 2.29 | 2.37 | 2.22 | 2.23 | 2.23 | -0.11 (-4.70%) | 89,257,140 |
27 Jun 2024 | CNY | 2.35 | 2.47 | 2.33 | 2.34 | 2.34 | -0.11 (-4.49%) | 8,573,821 |
26 Jun 2024 | CNY | 2.45 | 2.52 | 2.45 | 2.45 | 2.45 | -0.13 (-5.04%) | 8,512,920 |
25 Jun 2024 | CNY | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.14 (-5.15%) | 724,300 |
24 Jun 2024 | CNY | 2.77 | 2.78 | 2.72 | 2.72 | 2.72 | -0.14 (-4.90%) | 1,029,700 |
21 Jun 2024 | CNY | 2.88 | 2.95 | 2.86 | 2.86 | 2.86 | -0.15 (-4.98%) | 6,510,580 |
20 Jun 2024 | CNY | 3.15 | 3.25 | 3.01 | 3.01 | 3.01 | -0.16 (-5.05%) | 10,342,479 |
19 Jun 2024 | CNY | 3.1 | 3.17 | 3.04 | 3.17 | 3.17 | +0.15 (+4.97%) | 6,854,228 |
18 Jun 2024 | CNY | 2.85 | 3.02 | 2.85 | 3.02 | 3.02 | +0.14 (+4.86%) | 7,617,421 |
17 Jun 2024 | CNY | 2.85 | 2.92 | 2.81 | 2.88 | 2.88 | 0.0 (0.0%) | 3,720,548 |
14 Jun 2024 | CNY | 2.87 | 2.93 | 2.81 | 2.88 | 2.88 | -0.05 (-1.71%) | 4,801,198 |
13 Jun 2024 | CNY | 3.01 | 3.05 | 2.87 | 2.93 | 2.93 | -0.09 (-2.98%) | 8,207,710 |
12 Jun 2024 | CNY | 2.86 | 3.02 | 2.84 | 3.02 | 3.02 | +0.14 (+4.86%) | 9,446,090 |
11 Jun 2024 | CNY | 2.81 | 2.9 | 2.67 | 2.88 | 2.88 | +0.07 (+2.49%) | 6,495,460 |
7 Jun 2024 | CNY | 2.88 | 2.94 | 2.71 | 2.81 | 2.81 | -0.04 (-1.40%) | 9,070,030 |
6 Jun 2024 | CNY | 3 | 3 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 5,803,220 |
5 Jun 2024 | CNY | 2.89 | 3.17 | 2.89 | 3 | 3 | -0.04 (-1.32%) | 11,107,803 |
4 Jun 2024 | CNY | 3.05 | 3.09 | 3.04 | 3.04 | 3.04 | -0.16 (-5%) | 7,124,500 |
3 Jun 2024 | CNY | 3.39 | 3.44 | 3.2 | 3.2 | 3.2 | -0.17 (-5.04%) | 6,565,200 |
31 May 2024 | CNY | 3.36 | 3.47 | 3.31 | 3.37 | 3.37 | -0.11 (-3.16%) | 7,961,610 |
30 May 2024 | CNY | 3.65 | 3.7 | 3.48 | 3.48 | 3.48 | -0.18 (-4.92%) | 4,508,360 |
29 May 2024 | CNY | 3.66 | 3.74 | 3.66 | 3.66 | 3.66 | -0.19 (-4.94%) | 4,878,680 |
28 May 2024 | CNY | 3.94 | 3.99 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 7,506,081 |
27 May 2024 | CNY | 4.34 | 4.35 | 3.98 | 4.05 | 4.05 | -0.14 (-3.34%) | 12,892,850 |
24 May 2024 | CNY | 3.95 | 4.19 | 3.91 | 4.19 | 4.19 | +0.2 (+5.01%) | 9,934,773 |
23 May 2024 | CNY | 3.85 | 4.03 | 3.75 | 3.99 | 3.99 | +0.15 (+3.91%) | 11,911,747 |
22 May 2024 | CNY | 3.95 | 4.08 | 3.84 | 3.84 | 3.84 | -0.2 (-4.95%) | 9,929,910 |
21 May 2024 | CNY | 4.12 | 4.12 | 3.97 | 4.04 | 4.04 | -0.14 (-3.35%) | 10,871,410 |
20 May 2024 | CNY | 4.39 | 4.58 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 8,842,783 |
17 May 2024 | CNY | 4.49 | 4.61 | 4.31 | 4.4 | 4.4 | -0.12 (-2.65%) | 9,085,500 |