Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 2.72 | 2.85 | 2.71 | 2.76 | 2.76 | -0.03 (-1.08%) | 35,479,949 |
2 Jul 2024 | CNY | 2.61 | 2.85 | 2.6 | 2.79 | 2.79 | +0.15 (+5.68%) | 43,423,547 |
1 Jul 2024 | CNY | 2.7 | 2.75 | 2.61 | 2.64 | 2.64 | -0.04 (-1.49%) | 18,731,540 |
28 Jun 2024 | CNY | 2.7 | 2.75 | 2.67 | 2.68 | 2.68 | -0.04 (-1.47%) | 15,061,300 |
27 Jun 2024 | CNY | 2.69 | 2.82 | 2.65 | 2.72 | 2.72 | 0.0 (0.0%) | 20,457,100 |
26 Jun 2024 | CNY | 2.64 | 2.74 | 2.55 | 2.72 | 2.72 | +0.02 (+0.74%) | 21,446,300 |
25 Jun 2024 | CNY | 2.69 | 2.84 | 2.68 | 2.7 | 2.7 | +0.03 (+1.12%) | 20,753,900 |
24 Jun 2024 | CNY | 2.75 | 2.8 | 2.67 | 2.67 | 2.67 | -0.13 (-4.64%) | 17,151,100 |
21 Jun 2024 | CNY | 2.87 | 2.88 | 2.8 | 2.8 | 2.8 | -0.13 (-4.44%) | 24,622,600 |
20 Jun 2024 | CNY | 2.8 | 3.01 | 2.74 | 2.93 | 2.93 | +0.12 (+4.27%) | 40,209,566 |
19 Jun 2024 | CNY | 2.92 | 2.93 | 2.8 | 2.81 | 2.81 | -0.09 (-3.10%) | 20,223,670 |
18 Jun 2024 | CNY | 2.82 | 2.92 | 2.67 | 2.9 | 2.9 | +0.08 (+2.84%) | 36,314,620 |
17 Jun 2024 | CNY | 2.87 | 2.88 | 2.8 | 2.82 | 2.82 | -0.12 (-4.08%) | 32,285,767 |
14 Jun 2024 | CNY | 2.9 | 3.08 | 2.88 | 2.94 | 2.94 | +0.01 (+0.34%) | 34,790,620 |
13 Jun 2024 | CNY | 3.06 | 3.17 | 2.81 | 2.93 | 2.93 | -0.09 (-2.98%) | 62,915,443 |
12 Jun 2024 | CNY | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
11 Jun 2024 | CNY | 2.98 | 3.07 | 2.98 | 3.02 | 3.02 | -0.02 (-0.66%) | 19,858,300 |
7 Jun 2024 | CNY | 2.95 | 3.05 | 2.95 | 3.04 | 3.04 | +0.12 (+4.11%) | 15,799,420 |
6 Jun 2024 | CNY | 3 | 3.05 | 2.9 | 2.92 | 2.92 | -0.04 (-1.35%) | 21,638,847 |
5 Jun 2024 | CNY | 2.98 | 3.05 | 2.95 | 2.96 | 2.96 | -0.09 (-2.95%) | 17,860,283 |
4 Jun 2024 | CNY | 2.89 | 3.11 | 2.82 | 3.05 | 3.05 | +0.13 (+4.45%) | 29,628,282 |
3 Jun 2024 | CNY | 3.02 | 3.05 | 2.87 | 2.92 | 2.92 | -0.15 (-4.89%) | 34,832,895 |
31 May 2024 | CNY | 3.06 | 3.15 | 2.94 | 3.07 | 3.07 | +0.02 (+0.66%) | 33,789,644 |
30 May 2024 | CNY | 3.25 | 3.33 | 2.99 | 3.05 | 3.05 | -0.3 (-8.96%) | 61,833,318 |
29 May 2024 | CNY | 3.25 | 3.36 | 3.2 | 3.35 | 3.35 | +0.06 (+1.82%) | 31,954,638 |
28 May 2024 | CNY | 3.11 | 3.3 | 3.07 | 3.29 | 3.29 | +0.22 (+7.17%) | 36,171,717 |
27 May 2024 | CNY | 3.14 | 3.15 | 3 | 3.07 | 3.07 | -0.08 (-2.54%) | 25,040,026 |
24 May 2024 | CNY | 3.01 | 3.25 | 2.98 | 3.15 | 3.15 | +0.17 (+5.70%) | 39,848,791 |
23 May 2024 | CNY | 2.96 | 3.05 | 2.96 | 2.98 | 2.98 | -0.04 (-1.32%) | 26,601,879 |
22 May 2024 | CNY | 2.93 | 3.06 | 2.88 | 3.02 | 3.02 | +0.09 (+3.07%) | 32,789,494 |