Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 2.87 | 2.93 | 2.87 | 2.89 | 2.89 | +0.03 (+1.05%) | 24,606,300 |
15 May 2024 | CNY | 2.85 | 2.91 | 2.82 | 2.86 | 2.86 | +0.03 (+1.06%) | 27,266,334 |
14 May 2024 | CNY | 2.8 | 2.85 | 2.79 | 2.83 | 2.83 | +0.06 (+2.17%) | 20,631,702 |
13 May 2024 | CNY | 2.76 | 2.82 | 2.74 | 2.77 | 2.77 | -0.01 (-0.36%) | 16,648,800 |
10 May 2024 | CNY | 2.8 | 2.82 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 16,584,115 |
9 May 2024 | CNY | 2.76 | 2.82 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 17,504,000 |
8 May 2024 | CNY | 2.78 | 2.79 | 2.75 | 2.75 | 2.75 | -0.04 (-1.43%) | 20,316,160 |
7 May 2024 | CNY | 2.71 | 2.79 | 2.7 | 2.79 | 2.79 | +0.07 (+2.57%) | 29,252,943 |
6 May 2024 | CNY | 2.76 | 2.78 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 21,737,100 |
30 Apr 2024 | CNY | 2.71 | 2.76 | 2.68 | 2.71 | 2.71 | +0.08 (+3.04%) | 35,256,491 |
29 Apr 2024 | CNY | 2.53 | 2.64 | 2.52 | 2.63 | 2.63 | +0.1 (+3.95%) | 18,190,041 |
26 Apr 2024 | CNY | 2.47 | 2.53 | 2.46 | 2.53 | 2.53 | +0.06 (+2.43%) | 12,393,154 |
25 Apr 2024 | CNY | 2.46 | 2.5 | 2.44 | 2.47 | 2.47 | +0.01 (+0.41%) | 11,682,091 |
24 Apr 2024 | CNY | 2.47 | 2.48 | 2.43 | 2.46 | 2.46 | +0.01 (+0.41%) | 10,318,800 |
23 Apr 2024 | CNY | 2.44 | 2.49 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 10,515,800 |
22 Apr 2024 | CNY | 2.45 | 2.47 | 2.4 | 2.44 | 2.44 | -0.01 (-0.41%) | 9,938,406 |
19 Apr 2024 | CNY | 2.51 | 2.52 | 2.44 | 2.45 | 2.45 | -0.05 (-2%) | 13,282,750 |
18 Apr 2024 | CNY | 2.5 | 2.53 | 2.45 | 2.5 | 2.5 | +0.01 (+0.40%) | 15,076,676 |
17 Apr 2024 | CNY | 2.39 | 2.5 | 2.39 | 2.49 | 2.49 | +0.13 (+5.51%) | 18,500,837 |
16 Apr 2024 | CNY | 2.49 | 2.49 | 2.34 | 2.36 | 2.36 | -0.14 (-5.60%) | 20,820,930 |
15 Apr 2024 | CNY | 2.59 | 2.6 | 2.43 | 2.5 | 2.5 | -0.09 (-3.47%) | 20,543,464 |
12 Apr 2024 | CNY | 2.64 | 2.66 | 2.58 | 2.59 | 2.59 | -0.05 (-1.89%) | 14,074,814 |
11 Apr 2024 | CNY | 2.66 | 2.68 | 2.64 | 2.64 | 2.64 | -0.01 (-0.38%) | 10,052,540 |
10 Apr 2024 | CNY | 2.69 | 2.71 | 2.62 | 2.65 | 2.65 | -0.05 (-1.85%) | 13,932,620 |
9 Apr 2024 | CNY | 2.64 | 2.71 | 2.63 | 2.7 | 2.7 | +0.05 (+1.89%) | 12,751,408 |
8 Apr 2024 | CNY | 2.72 | 2.75 | 2.65 | 2.65 | 2.65 | -0.06 (-2.21%) | 19,598,477 |
3 Apr 2024 | CNY | 2.71 | 2.73 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 12,067,471 |
2 Apr 2024 | CNY | 2.69 | 2.71 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 13,928,498 |
1 Apr 2024 | CNY | 2.65 | 2.7 | 2.65 | 2.69 | 2.69 | +0.04 (+1.51%) | 11,624,725 |
29 Mar 2024 | CNY | 2.63 | 2.66 | 2.62 | 2.65 | 2.65 | +0.02 (+0.76%) | 7,856,998 |