Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 2.94 | 2.94 | 2.81 | 2.85 | 2.85 | +0.02 (+0.71%) | 9,225,477 |
16 May 2024 | CNY | 2.8 | 2.85 | 2.8 | 2.83 | 2.83 | +0.03 (+1.07%) | 8,904,797 |
15 May 2024 | CNY | 2.83 | 2.86 | 2.78 | 2.8 | 2.8 | -0.03 (-1.06%) | 8,721,400 |
14 May 2024 | CNY | 2.82 | 2.86 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 9,283,406 |
13 May 2024 | CNY | 2.89 | 2.89 | 2.79 | 2.81 | 2.81 | -0.09 (-3.10%) | 15,566,120 |
10 May 2024 | CNY | 2.94 | 2.96 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 10,517,020 |
9 May 2024 | CNY | 2.88 | 2.95 | 2.88 | 2.94 | 2.94 | +0.05 (+1.73%) | 16,810,923 |
8 May 2024 | CNY | 2.96 | 2.96 | 2.88 | 2.89 | 2.89 | -0.07 (-2.36%) | 13,331,200 |
7 May 2024 | CNY | 2.96 | 2.98 | 2.9 | 2.96 | 2.96 | +0.02 (+0.68%) | 17,599,987 |
6 May 2024 | CNY | 2.96 | 2.98 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 17,653,140 |
30 Apr 2024 | CNY | 2.93 | 2.97 | 2.85 | 2.9 | 2.9 | -0.03 (-1.02%) | 21,259,024 |
29 Apr 2024 | CNY | 2.76 | 2.93 | 2.74 | 2.93 | 2.93 | +0.16 (+5.78%) | 29,713,361 |
26 Apr 2024 | CNY | 2.75 | 2.77 | 2.7 | 2.77 | 2.77 | +0.02 (+0.73%) | 14,768,479 |
25 Apr 2024 | CNY | 2.71 | 2.78 | 2.7 | 2.75 | 2.75 | +0.02 (+0.73%) | 12,566,900 |
24 Apr 2024 | CNY | 2.7 | 2.73 | 2.69 | 2.73 | 2.73 | +0.03 (+1.11%) | 11,980,300 |
23 Apr 2024 | CNY | 2.74 | 2.74 | 2.69 | 2.7 | 2.7 | -0.01 (-0.37%) | 9,480,700 |
22 Apr 2024 | CNY | 2.77 | 2.77 | 2.67 | 2.71 | 2.71 | -0.08 (-2.87%) | 15,476,462 |
19 Apr 2024 | CNY | 2.75 | 2.83 | 2.71 | 2.79 | 2.79 | +0.02 (+0.72%) | 18,222,217 |
18 Apr 2024 | CNY | 2.82 | 2.85 | 2.74 | 2.77 | 2.77 | -0.08 (-2.81%) | 21,154,400 |
17 Apr 2024 | CNY | 2.71 | 2.87 | 2.71 | 2.85 | 2.85 | +0.17 (+6.34%) | 26,936,282 |
16 Apr 2024 | CNY | 2.83 | 2.87 | 2.67 | 2.68 | 2.68 | -0.27 (-9.15%) | 40,356,479 |
15 Apr 2024 | CNY | 3.14 | 3.15 | 2.94 | 2.95 | 2.95 | -0.32 (-9.79%) | 65,588,481 |
12 Apr 2024 | CNY | 3.39 | 3.45 | 3.18 | 3.27 | 3.27 | -0.26 (-7.37%) | 100,357,312 |
11 Apr 2024 | CNY | 3.39 | 3.72 | 3.35 | 3.53 | 3.53 | +0.15 (+4.44%) | 142,013,334 |
10 Apr 2024 | CNY | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | +0.31 (+10.10%) | 21,448,389 |
9 Apr 2024 | CNY | 3.05 | 3.09 | 3.02 | 3.07 | 3.07 | +0.02 (+0.66%) | 11,799,774 |
8 Apr 2024 | CNY | 3.15 | 3.16 | 3.04 | 3.05 | 3.05 | -0.11 (-3.48%) | 16,962,095 |
3 Apr 2024 | CNY | 3.2 | 3.2 | 3.14 | 3.16 | 3.16 | -0.03 (-0.94%) | 11,597,217 |
2 Apr 2024 | CNY | 3.26 | 3.26 | 3.16 | 3.19 | 3.19 | -0.06 (-1.85%) | 15,213,252 |
1 Apr 2024 | CNY | 3.19 | 3.25 | 3.19 | 3.25 | 3.25 | +0.07 (+2.20%) | 19,077,540 |