Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 2.84 | 2.96 | 2.84 | 2.89 | 2.89 | -0.06 (-2.03%) | 18,293,300 |
3 Jun 2024 | CNY | 3.01 | 3.04 | 2.92 | 2.95 | 2.95 | -0.04 (-1.34%) | 34,122,720 |
31 May 2024 | CNY | 2.84 | 3 | 2.83 | 2.99 | 2.99 | +0.15 (+5.28%) | 48,163,960 |
30 May 2024 | CNY | 2.72 | 2.85 | 2.69 | 2.84 | 2.84 | +0.12 (+4.41%) | 36,108,920 |
29 May 2024 | CNY | 2.71 | 2.75 | 2.68 | 2.72 | 2.72 | +0.01 (+0.37%) | 9,920,900 |
28 May 2024 | CNY | 2.75 | 2.8 | 2.71 | 2.71 | 2.71 | -0.06 (-2.17%) | 12,763,762 |
27 May 2024 | CNY | 2.78 | 2.8 | 2.71 | 2.77 | 2.77 | +0.01 (+0.36%) | 16,152,540 |
24 May 2024 | CNY | 2.68 | 2.81 | 2.65 | 2.76 | 2.76 | +0.09 (+3.37%) | 27,382,746 |
23 May 2024 | CNY | 2.71 | 2.73 | 2.66 | 2.67 | 2.67 | -0.04 (-1.48%) | 15,898,540 |
22 May 2024 | CNY | 2.7 | 2.78 | 2.68 | 2.71 | 2.71 | +0.02 (+0.74%) | 15,362,075 |
21 May 2024 | CNY | 2.7 | 2.71 | 2.63 | 2.69 | 2.69 | +0.01 (+0.37%) | 17,174,120 |
20 May 2024 | CNY | 2.79 | 2.83 | 2.66 | 2.68 | 2.68 | -0.11 (-3.94%) | 24,593,580 |
17 May 2024 | CNY | 2.78 | 2.85 | 2.74 | 2.79 | 2.79 | -0.01 (-0.36%) | 20,543,452 |
16 May 2024 | CNY | 2.74 | 2.87 | 2.72 | 2.8 | 2.8 | +0.08 (+2.94%) | 25,653,700 |
15 May 2024 | CNY | 2.72 | 2.77 | 2.68 | 2.72 | 2.72 | -0.03 (-1.09%) | 15,510,710 |
14 May 2024 | CNY | 2.77 | 2.81 | 2.69 | 2.75 | 2.75 | -0.01 (-0.36%) | 36,515,768 |
13 May 2024 | CNY | 2.84 | 2.91 | 2.75 | 2.76 | 2.76 | -0.1 (-3.50%) | 30,328,563 |
10 May 2024 | CNY | 2.87 | 2.93 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 18,488,000 |
9 May 2024 | CNY | 2.81 | 2.9 | 2.8 | 2.86 | 2.86 | +0.02 (+0.70%) | 22,583,920 |
8 May 2024 | CNY | 2.89 | 2.92 | 2.83 | 2.84 | 2.84 | -0.06 (-2.07%) | 32,704,560 |
7 May 2024 | CNY | 2.85 | 2.97 | 2.8 | 2.9 | 2.9 | +0.08 (+2.84%) | 58,510,682 |
6 May 2024 | CNY | 2.71 | 2.9 | 2.71 | 2.82 | 2.82 | +0.04 (+1.44%) | 52,626,958 |
30 Apr 2024 | CNY | 2.79 | 2.88 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 34,842,960 |
29 Apr 2024 | CNY | 2.58 | 2.84 | 2.58 | 2.8 | 2.8 | +0.21 (+8.11%) | 62,897,480 |
26 Apr 2024 | CNY | 2.63 | 2.74 | 2.59 | 2.59 | 2.59 | -0.04 (-1.52%) | 56,681,063 |
25 Apr 2024 | CNY | 2.55 | 2.63 | 2.45 | 2.63 | 2.63 | +0.24 (+10.04%) | 74,562,591 |
24 Apr 2024 | CNY | 2.37 | 2.42 | 2.36 | 2.39 | 2.39 | +0.02 (+0.84%) | 17,895,010 |
23 Apr 2024 | CNY | 2.4 | 2.44 | 2.36 | 2.37 | 2.37 | -0.02 (-0.84%) | 15,043,930 |
22 Apr 2024 | CNY | 2.38 | 2.4 | 2.25 | 2.39 | 2.39 | 0.0 (0.0%) | 17,987,680 |
19 Apr 2024 | CNY | 2.4 | 2.47 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 19,854,420 |