Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.04 (-4.65%) | 40,082,900 |
20 May 2024 | CNY | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 1,228,500 |
17 May 2024 | CNY | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.05 (-5.21%) | 1,383,500 |
16 May 2024 | CNY | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.05 (-4.95%) | 1,573,400 |
15 May 2024 | CNY | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 1,208,500 |
14 May 2024 | CNY | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 1,232,500 |
13 May 2024 | CNY | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 709,900 |
10 May 2024 | CNY | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 1,373,200 |
9 May 2024 | CNY | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.07 (-5.34%) | 2,083,700 |
8 May 2024 | CNY | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.07 (-5.07%) | 3,694,700 |
7 May 2024 | CNY | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 2,720,800 |
6 May 2024 | CNY | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 1,043,000 |
30 Apr 2024 | CNY | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
29 Apr 2024 | CNY | 1.32 | 1.54 | 1.31 | 1.53 | 1.53 | +0.08 (+5.52%) | 48,298,857 |
26 Apr 2024 | CNY | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | -0.02 (-1.36%) | 33,819,282 |
25 Apr 2024 | CNY | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 23,300,241 |
24 Apr 2024 | CNY | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 28,041,567 |
23 Apr 2024 | CNY | 1.48 | 1.58 | 1.39 | 1.54 | 1.54 | +0.05 (+3.36%) | 41,816,784 |
22 Apr 2024 | CNY | 1.58 | 1.58 | 1.46 | 1.49 | 1.49 | -0.1 (-6.29%) | 35,479,300 |
19 Apr 2024 | CNY | 1.67 | 1.71 | 1.59 | 1.59 | 1.59 | -0.1 (-5.92%) | 29,634,074 |
18 Apr 2024 | CNY | 1.65 | 1.74 | 1.56 | 1.69 | 1.69 | +0.04 (+2.42%) | 43,875,202 |
17 Apr 2024 | CNY | 1.38 | 1.67 | 1.38 | 1.65 | 1.65 | +0.12 (+7.84%) | 50,562,402 |
16 Apr 2024 | CNY | 1.69 | 1.7 | 1.53 | 1.53 | 1.53 | -0.17 (-10%) | 21,670,218 |
15 Apr 2024 | CNY | 1.8 | 1.85 | 1.68 | 1.7 | 1.7 | -0.17 (-9.09%) | 42,677,978 |
12 Apr 2024 | CNY | 1.94 | 1.97 | 1.86 | 1.87 | 1.87 | -0.07 (-3.61%) | 31,194,194 |
11 Apr 2024 | CNY | 1.94 | 2 | 1.91 | 1.94 | 1.94 | -0.03 (-1.52%) | 28,968,100 |
10 Apr 2024 | CNY | 2.06 | 2.09 | 1.92 | 1.97 | 1.97 | -0.11 (-5.29%) | 47,865,614 |
9 Apr 2024 | CNY | 2.07 | 2.19 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 31,453,047 |
8 Apr 2024 | CNY | 2.15 | 2.2 | 2.05 | 2.05 | 2.05 | -0.23 (-10.09%) | 60,898,552 |
3 Apr 2024 | CNY | 2.26 | 2.39 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 41,362,924 |