Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 8,155,900 |
3 Jun 2024 | CNY | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 111,200 |
31 May 2024 | CNY | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 67,400 |
30 May 2024 | CNY | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 312,800 |
29 May 2024 | CNY | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 185,600 |
28 May 2024 | CNY | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 284,800 |
27 May 2024 | CNY | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 451,100 |
24 May 2024 | CNY | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 814,200 |
23 May 2024 | CNY | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 474,600 |
22 May 2024 | CNY | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 2,670,600 |
21 May 2024 | CNY | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.04 (-4.65%) | 1,054,700 |
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 |