Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 2.04 | 2.15 | 2.04 | 2.11 | 2.11 | -0.04 (-1.86%) | 11,375,632 |
13 May 2024 | CNY | 2.15 | 2.19 | 2.15 | 2.15 | 2.15 | -0.11 (-4.87%) | 4,822,940 |
10 May 2024 | CNY | 2.39 | 2.39 | 2.26 | 2.26 | 2.26 | -0.12 (-5.04%) | 6,620,440 |
9 May 2024 | CNY | 2.29 | 2.41 | 2.29 | 2.38 | 2.38 | +0.07 (+3.03%) | 4,429,996 |
8 May 2024 | CNY | 2.29 | 2.36 | 2.25 | 2.31 | 2.31 | -0.01 (-0.43%) | 5,474,500 |
7 May 2024 | CNY | 2.37 | 2.39 | 2.28 | 2.32 | 2.32 | -0.06 (-2.52%) | 6,449,665 |
6 May 2024 | CNY | 2.4 | 2.4 | 2.3 | 2.38 | 2.38 | -0.04 (-1.65%) | 10,626,392 |
30 Apr 2024 | CNY | 2.42 | 2.42 | 2.37 | 2.42 | 2.42 | +0.12 (+5.22%) | 11,618,655 |
29 Apr 2024 | CNY | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | +0.11 (+5.02%) | 2,581,900 |
26 Apr 2024 | CNY | 2.17 | 2.23 | 2.17 | 2.19 | 2.19 | -0.09 (-3.95%) | 7,624,811 |
25 Apr 2024 | CNY | 2.06 | 2.28 | 2.06 | 2.28 | 2.28 | +0.11 (+5.07%) | 14,022,210 |
24 Apr 2024 | CNY | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.11 (-4.82%) | 665,800 |
23 Apr 2024 | CNY | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.12 (-5%) | 746,100 |
22 Apr 2024 | CNY | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.13 (-5.14%) | 87,500 |
19 Apr 2024 | CNY | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.13 (-4.89%) | 267,100 |
18 Apr 2024 | CNY | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.14 (-5%) | 321,300 |
17 Apr 2024 | CNY | 2.8 | 2.85 | 2.8 | 2.8 | 2.8 | -0.15 (-5.08%) | 10,966,100 |
16 Apr 2024 | CNY | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.15 (-4.84%) | 150,000 |
15 Apr 2024 | CNY | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.16 (-4.91%) | 1,633,500 |
12 Apr 2024 | CNY | 3.24 | 3.3 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 1,668,740 |
11 Apr 2024 | CNY | 3.31 | 3.35 | 3.24 | 3.26 | 3.26 | -0.07 (-2.10%) | 3,467,200 |
10 Apr 2024 | CNY | 3.48 | 3.5 | 3.33 | 3.33 | 3.33 | -0.17 (-4.86%) | 6,270,104 |
9 Apr 2024 | CNY | 3.56 | 3.61 | 3.45 | 3.5 | 3.5 | -0.02 (-0.57%) | 3,714,700 |
8 Apr 2024 | CNY | 3.63 | 3.71 | 3.48 | 3.52 | 3.52 | -0.1 (-2.76%) | 6,345,120 |
3 Apr 2024 | CNY | 3.47 | 3.62 | 3.43 | 3.62 | 3.62 | +0.17 (+4.93%) | 7,416,188 |
2 Apr 2024 | CNY | 3.38 | 3.53 | 3.38 | 3.45 | 3.45 | +0.06 (+1.77%) | 3,182,809 |
1 Apr 2024 | CNY | 3.36 | 3.4 | 3.35 | 3.39 | 3.39 | +0.02 (+0.59%) | 1,950,300 |
29 Mar 2024 | CNY | 3.32 | 3.37 | 3.28 | 3.37 | 3.37 | +0.04 (+1.20%) | 1,254,300 |
28 Mar 2024 | CNY | 3.2 | 3.39 | 3.18 | 3.33 | 3.33 | +0.1 (+3.10%) | 2,943,740 |
27 Mar 2024 | CNY | 3.34 | 3.35 | 3.21 | 3.23 | 3.23 | -0.14 (-4.15%) | 2,689,400 |