Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 1.47 | 1.62 | 1.47 | 1.62 | 1.62 | +0.08 (+5.19%) | 18,751,336 |
20 May 2024 | CNY | 1.47 | 1.54 | 1.45 | 1.54 | 1.54 | +0.07 (+4.76%) | 20,352,400 |
17 May 2024 | CNY | 1.47 | 1.47 | 1.35 | 1.47 | 1.47 | +0.07 (+5.00%) | 21,440,700 |
16 May 2024 | CNY | 1.3 | 1.4 | 1.27 | 1.4 | 1.4 | +0.07 (+5.26%) | 17,876,000 |
15 May 2024 | CNY | 1.25 | 1.33 | 1.21 | 1.33 | 1.33 | +0.06 (+4.72%) | 35,355,178 |
14 May 2024 | CNY | 1.27 | 1.41 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 44,499,178 |
13 May 2024 | CNY | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 903,000 |
10 May 2024 | CNY | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 1,994,100 |
9 May 2024 | CNY | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.08 (-5.13%) | 1,576,900 |
8 May 2024 | CNY | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 1,116,700 |
7 May 2024 | CNY | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.09 (-5.20%) | 1,148,500 |
6 May 2024 | CNY | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 2,590,600 |
30 Apr 2024 | CNY | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.1 (-5.21%) | 1,904,700 |
29 Apr 2024 | CNY | 1.96 | 2.05 | 1.92 | 1.92 | 1.92 | -0.1 (-4.95%) | 15,627,747 |
26 Apr 2024 | CNY | 1.99 | 2.12 | 1.94 | 2.02 | 2.02 | -0.02 (-0.98%) | 18,782,900 |
25 Apr 2024 | CNY | 1.85 | 2.05 | 1.85 | 2.04 | 2.04 | +0.09 (+4.62%) | 26,619,476 |
24 Apr 2024 | CNY | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.1 (-4.88%) | 3,928,400 |
23 Apr 2024 | CNY | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.11 (-5.09%) | 468,900 |
22 Apr 2024 | CNY | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.11 (-4.85%) | 682,500 |
19 Apr 2024 | CNY | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.12 (-5.02%) | 2,343,500 |
18 Apr 2024 | CNY | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.13 (-5.16%) | 1,676,300 |
17 Apr 2024 | CNY | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.13 (-4.91%) | 1,896,100 |
16 Apr 2024 | CNY | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.14 (-5.02%) | 1,015,200 |
15 Apr 2024 | CNY | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.15 (-5.10%) | 922,100 |
12 Apr 2024 | CNY | 2.98 | 3.01 | 2.91 | 2.94 | 2.94 | -0.01 (-0.34%) | 2,319,200 |
11 Apr 2024 | CNY | 2.88 | 2.97 | 2.87 | 2.95 | 2.95 | +0.07 (+2.43%) | 4,761,800 |
10 Apr 2024 | CNY | 2.81 | 2.94 | 2.8 | 2.88 | 2.88 | +0.08 (+2.86%) | 8,408,500 |
9 Apr 2024 | CNY | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.13 (+4.87%) | 2,008,709 |
8 Apr 2024 | CNY | 2.71 | 2.76 | 2.66 | 2.67 | 2.67 | -0.04 (-1.48%) | 3,442,200 |
3 Apr 2024 | CNY | 2.8 | 2.8 | 2.71 | 2.71 | 2.71 | -0.07 (-2.52%) | 3,393,400 |