Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 2.22 | 2.3 | 2.15 | 2.15 | 2.15 | -0.11 (-4.87%) | 88,101,504 |
25 Jul 2024 | CNY | 2.15 | 2.26 | 2.12 | 2.26 | 2.26 | +0.11 (+5.12%) | 22,494,184 |
24 Jul 2024 | CNY | 2.07 | 2.15 | 2.05 | 2.15 | 2.15 | +0.1 (+4.88%) | 20,192,900 |
23 Jul 2024 | CNY | 2.23 | 2.27 | 2.05 | 2.05 | 2.05 | -0.11 (-5.09%) | 23,467,600 |
22 Jul 2024 | CNY | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | +0.1 (+4.85%) | 14,326,984 |
19 Jul 2024 | CNY | 1.91 | 2.06 | 1.87 | 2.06 | 2.06 | +0.1 (+5.10%) | 19,917,031 |
18 Jul 2024 | CNY | 1.9 | 2 | 1.81 | 1.96 | 1.96 | +0.06 (+3.16%) | 27,920,176 |
17 Jul 2024 | CNY | 1.86 | 1.9 | 1.86 | 1.9 | 1.9 | +0.09 (+4.97%) | 9,263,945 |
16 Jul 2024 | CNY | 1.76 | 1.81 | 1.72 | 1.81 | 1.81 | +0.09 (+5.23%) | 13,751,416 |
15 Jul 2024 | CNY | 1.64 | 1.72 | 1.6 | 1.72 | 1.72 | +0.08 (+4.88%) | 12,976,816 |
12 Jul 2024 | CNY | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | +0.08 (+5.13%) | 14,464,744 |
11 Jul 2024 | CNY | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | +0.07 (+4.70%) | 7,026,406 |
10 Jul 2024 | CNY | 1.55 | 1.59 | 1.49 | 1.49 | 1.49 | -0.08 (-5.10%) | 7,504,742 |
9 Jul 2024 | CNY | 1.56 | 1.62 | 1.53 | 1.57 | 1.57 | -0.04 (-2.48%) | 8,712,724 |
8 Jul 2024 | CNY | 1.7 | 1.7 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 13,184,500 |
5 Jul 2024 | CNY | 1.6 | 1.69 | 1.57 | 1.69 | 1.69 | +0.08 (+4.97%) | 15,218,101 |
4 Jul 2024 | CNY | 1.75 | 1.75 | 1.59 | 1.61 | 1.61 | -0.06 (-3.59%) | 17,948,801 |
3 Jul 2024 | CNY | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | +0.08 (+5.03%) | 7,364,600 |
2 Jul 2024 | CNY | 1.53 | 1.59 | 1.52 | 1.59 | 1.59 | +0.08 (+5.30%) | 6,319,600 |
1 Jul 2024 | CNY | 1.48 | 1.53 | 1.43 | 1.51 | 1.51 | +0.03 (+2.03%) | 9,573,400 |
28 Jun 2024 | CNY | 1.51 | 1.58 | 1.45 | 1.48 | 1.48 | -0.05 (-3.27%) | 11,562,300 |
27 Jun 2024 | CNY | 1.6 | 1.67 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 10,680,400 |
26 Jun 2024 | CNY | 1.59 | 1.64 | 1.57 | 1.61 | 1.61 | -0.04 (-2.42%) | 11,250,492 |
25 Jun 2024 | CNY | 1.66 | 1.75 | 1.65 | 1.65 | 1.65 | -0.09 (-5.17%) | 9,437,399 |
24 Jun 2024 | CNY | 1.77 | 1.8 | 1.74 | 1.74 | 1.74 | -0.09 (-4.92%) | 5,258,000 |
21 Jun 2024 | CNY | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -0.1 (-5.18%) | 11,564,500 |
20 Jun 2024 | CNY | 2.05 | 2.08 | 1.93 | 1.93 | 1.93 | -0.1 (-4.93%) | 15,069,284 |
19 Jun 2024 | CNY | 1.92 | 2.03 | 1.91 | 2.03 | 2.03 | +0.1 (+5.18%) | 10,885,901 |
18 Jun 2024 | CNY | 1.87 | 1.95 | 1.83 | 1.93 | 1.93 | +0.07 (+3.76%) | 12,015,636 |
17 Jun 2024 | CNY | 1.85 | 1.93 | 1.81 | 1.86 | 1.86 | +0.01 (+0.54%) | 6,760,384 |