Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 2.18 | 2.18 | 2.04 | 2.1 | 2.1 | +0.04 (+1.94%) | 14,866,200 |
16 May 2024 | CNY | 2.05 | 2.11 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 9,506,400 |
15 May 2024 | CNY | 2.06 | 2.1 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 9,197,660 |
14 May 2024 | CNY | 2.08 | 2.11 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 9,461,600 |
13 May 2024 | CNY | 2.11 | 2.13 | 2.05 | 2.07 | 2.07 | -0.06 (-2.82%) | 15,359,800 |
10 May 2024 | CNY | 2.18 | 2.19 | 2.11 | 2.13 | 2.13 | -0.03 (-1.39%) | 13,059,400 |
9 May 2024 | CNY | 2.12 | 2.19 | 2.11 | 2.16 | 2.16 | +0.03 (+1.41%) | 17,814,400 |
8 May 2024 | CNY | 2.13 | 2.18 | 2.07 | 2.13 | 2.13 | +0.02 (+0.95%) | 20,779,107 |
7 May 2024 | CNY | 2.2 | 2.21 | 2.09 | 2.11 | 2.11 | -0.05 (-2.31%) | 18,481,887 |
6 May 2024 | CNY | 2.11 | 2.24 | 2.11 | 2.16 | 2.16 | +0.09 (+4.35%) | 29,600,802 |
30 Apr 2024 | CNY | 2.03 | 2.15 | 1.96 | 2.07 | 2.07 | +0.03 (+1.47%) | 37,000,885 |
29 Apr 2024 | CNY | 1.91 | 2.04 | 1.9 | 2.04 | 2.04 | +0.11 (+5.70%) | 25,264,883 |
26 Apr 2024 | CNY | 1.94 | 1.97 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 18,276,260 |
25 Apr 2024 | CNY | 1.88 | 1.97 | 1.85 | 1.96 | 1.96 | +0.06 (+3.16%) | 17,531,100 |
24 Apr 2024 | CNY | 1.89 | 1.93 | 1.86 | 1.9 | 1.9 | +0.03 (+1.60%) | 13,327,100 |
23 Apr 2024 | CNY | 1.79 | 1.89 | 1.78 | 1.87 | 1.87 | +0.1 (+5.65%) | 18,044,856 |
22 Apr 2024 | CNY | 1.82 | 1.84 | 1.74 | 1.77 | 1.77 | -0.05 (-2.75%) | 15,573,289 |
19 Apr 2024 | CNY | 1.85 | 1.89 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 17,696,000 |
18 Apr 2024 | CNY | 1.84 | 1.91 | 1.78 | 1.85 | 1.85 | 0.0 (0.0%) | 30,469,000 |
17 Apr 2024 | CNY | 1.57 | 1.87 | 1.57 | 1.85 | 1.85 | +0.12 (+6.94%) | 45,643,919 |
16 Apr 2024 | CNY | 1.84 | 1.84 | 1.73 | 1.73 | 1.73 | -0.19 (-9.90%) | 9,339,000 |
15 Apr 2024 | CNY | 2.13 | 2.15 | 1.92 | 1.92 | 1.92 | -0.21 (-9.86%) | 27,186,200 |
12 Apr 2024 | CNY | 2.21 | 2.22 | 2.12 | 2.13 | 2.13 | -0.06 (-2.74%) | 12,866,800 |
11 Apr 2024 | CNY | 2.18 | 2.23 | 2.14 | 2.19 | 2.19 | +0.01 (+0.46%) | 13,850,100 |
10 Apr 2024 | CNY | 2.28 | 2.28 | 2.15 | 2.18 | 2.18 | -0.1 (-4.39%) | 17,578,500 |
9 Apr 2024 | CNY | 2.26 | 2.29 | 2.25 | 2.28 | 2.28 | +0.03 (+1.33%) | 13,465,692 |
8 Apr 2024 | CNY | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | -0.12 (-5.06%) | 17,345,723 |
3 Apr 2024 | CNY | 2.39 | 2.41 | 2.34 | 2.37 | 2.37 | -0.03 (-1.25%) | 15,156,800 |
2 Apr 2024 | CNY | 2.4 | 2.42 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 15,150,800 |
1 Apr 2024 | CNY | 2.32 | 2.4 | 2.32 | 2.4 | 2.4 | +0.07 (+3.00%) | 16,515,248 |