Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 2.16 | 2.23 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 50,252,100 |
20 May 2024 | CNY | 2.26 | 2.27 | 2.15 | 2.15 | 2.15 | -0.11 (-4.87%) | 102,411,549 |
17 May 2024 | CNY | 2.32 | 2.35 | 2.25 | 2.26 | 2.26 | +0.12 (+5.61%) | 146,950,335 |
16 May 2024 | CNY | 2.11 | 2.16 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 22,303,593 |
15 May 2024 | CNY | 2.11 | 2.13 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 11,722,992 |
14 May 2024 | CNY | 2.12 | 2.14 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 13,636,607 |
13 May 2024 | CNY | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 17,613,200 |
10 May 2024 | CNY | 2.12 | 2.14 | 2.08 | 2.14 | 2.14 | +0.02 (+0.94%) | 22,649,300 |
9 May 2024 | CNY | 2.11 | 2.13 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 15,512,800 |
8 May 2024 | CNY | 2.15 | 2.16 | 2.1 | 2.11 | 2.11 | -0.07 (-3.21%) | 27,147,006 |
7 May 2024 | CNY | 2.11 | 2.19 | 2.07 | 2.18 | 2.18 | +0.07 (+3.32%) | 47,477,746 |
6 May 2024 | CNY | 2.13 | 2.15 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 26,071,751 |
30 Apr 2024 | CNY | 2.19 | 2.2 | 2.09 | 2.1 | 2.1 | -0.1 (-4.55%) | 45,745,968 |
29 Apr 2024 | CNY | 2.13 | 2.21 | 2.11 | 2.2 | 2.2 | +0.04 (+1.85%) | 51,835,550 |
26 Apr 2024 | CNY | 2.18 | 2.24 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 51,385,630 |
25 Apr 2024 | CNY | 2.23 | 2.28 | 2.17 | 2.18 | 2.18 | -0.07 (-3.11%) | 51,632,400 |
24 Apr 2024 | CNY | 2.1 | 2.28 | 2.09 | 2.25 | 2.25 | +0.13 (+6.13%) | 72,697,237 |
23 Apr 2024 | CNY | 2.1 | 2.15 | 2.09 | 2.12 | 2.12 | -0.01 (-0.47%) | 35,894,600 |
22 Apr 2024 | CNY | 2.11 | 2.22 | 2.07 | 2.13 | 2.13 | +0.03 (+1.43%) | 65,115,000 |
19 Apr 2024 | CNY | 2.12 | 2.18 | 2.09 | 2.1 | 2.1 | -0.09 (-4.11%) | 92,071,133 |
18 Apr 2024 | CNY | 2 | 2.19 | 2 | 2.19 | 2.19 | +0.2 (+10.05%) | 126,373,294 |
17 Apr 2024 | CNY | 1.86 | 1.99 | 1.86 | 1.99 | 1.99 | +0.15 (+8.15%) | 28,067,700 |
16 Apr 2024 | CNY | 1.91 | 1.93 | 1.83 | 1.84 | 1.84 | -0.1 (-5.15%) | 27,165,066 |
15 Apr 2024 | CNY | 2.08 | 2.09 | 1.87 | 1.94 | 1.94 | -0.14 (-6.73%) | 44,104,805 |
12 Apr 2024 | CNY | 2.11 | 2.14 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 21,020,406 |
11 Apr 2024 | CNY | 2.13 | 2.17 | 2.11 | 2.12 | 2.12 | -0.04 (-1.85%) | 18,493,044 |
10 Apr 2024 | CNY | 2.22 | 2.24 | 2.12 | 2.16 | 2.16 | -0.1 (-4.42%) | 37,637,848 |
9 Apr 2024 | CNY | 2.26 | 2.33 | 2.24 | 2.26 | 2.26 | +0.02 (+0.89%) | 25,306,622 |
8 Apr 2024 | CNY | 2.29 | 2.31 | 2.23 | 2.24 | 2.24 | -0.05 (-2.18%) | 24,695,303 |
3 Apr 2024 | CNY | 2.29 | 2.31 | 2.24 | 2.29 | 2.29 | -0.02 (-0.87%) | 31,878,531 |