Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 2.92 | 3.05 | 2.88 | 2.93 | 2.93 | +0.01 (+0.34%) | 31,593,384 |
20 May 2024 | CNY | 2.78 | 2.98 | 2.75 | 2.92 | 2.92 | +0.17 (+6.18%) | 27,864,232 |
17 May 2024 | CNY | 2.73 | 2.75 | 2.71 | 2.75 | 2.75 | +0.02 (+0.73%) | 10,457,400 |
16 May 2024 | CNY | 2.68 | 2.74 | 2.65 | 2.73 | 2.73 | +0.02 (+0.74%) | 20,263,361 |
15 May 2024 | CNY | 2.71 | 2.74 | 2.63 | 2.71 | 2.71 | +0.01 (+0.37%) | 13,794,581 |
14 May 2024 | CNY | 2.62 | 2.72 | 2.62 | 2.7 | 2.7 | +0.08 (+3.05%) | 18,185,959 |
13 May 2024 | CNY | 2.53 | 2.63 | 2.49 | 2.62 | 2.62 | +0.07 (+2.75%) | 12,372,184 |
10 May 2024 | CNY | 2.54 | 2.59 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 6,866,300 |
9 May 2024 | CNY | 2.53 | 2.58 | 2.48 | 2.55 | 2.55 | +0.04 (+1.59%) | 6,996,802 |
8 May 2024 | CNY | 2.57 | 2.59 | 2.5 | 2.51 | 2.51 | -0.05 (-1.95%) | 6,076,700 |
7 May 2024 | CNY | 2.55 | 2.58 | 2.49 | 2.56 | 2.56 | +0.01 (+0.39%) | 11,138,915 |
6 May 2024 | CNY | 2.64 | 2.64 | 2.53 | 2.55 | 2.55 | -0.06 (-2.30%) | 11,373,800 |
30 Apr 2024 | CNY | 2.62 | 2.68 | 2.61 | 2.61 | 2.61 | -0.02 (-0.76%) | 8,823,200 |
29 Apr 2024 | CNY | 2.6 | 2.66 | 2.58 | 2.63 | 2.63 | +0.05 (+1.94%) | 14,411,700 |
26 Apr 2024 | CNY | 2.63 | 2.65 | 2.51 | 2.58 | 2.58 | -0.07 (-2.64%) | 22,995,688 |
25 Apr 2024 | CNY | 2.7 | 2.75 | 2.63 | 2.65 | 2.65 | +0.05 (+1.92%) | 21,418,515 |
24 Apr 2024 | CNY | 2.66 | 2.75 | 2.38 | 2.6 | 2.6 | -0.1 (-3.70%) | 27,030,615 |
23 Apr 2024 | CNY | 2.55 | 2.73 | 2.54 | 2.7 | 2.7 | +0.17 (+6.72%) | 20,997,866 |
22 Apr 2024 | CNY | 2.54 | 2.56 | 2.48 | 2.53 | 2.53 | +0.05 (+2.02%) | 7,926,883 |
19 Apr 2024 | CNY | 2.43 | 2.5 | 2.41 | 2.48 | 2.48 | +0.05 (+2.06%) | 5,933,261 |
18 Apr 2024 | CNY | 2.42 | 2.51 | 2.41 | 2.43 | 2.43 | -0.03 (-1.22%) | 7,235,482 |
17 Apr 2024 | CNY | 2.32 | 2.47 | 2.3 | 2.46 | 2.46 | +0.21 (+9.33%) | 9,860,002 |
16 Apr 2024 | CNY | 2.43 | 2.45 | 2.12 | 2.25 | 2.25 | -0.2 (-8.16%) | 15,285,200 |
15 Apr 2024 | CNY | 2.55 | 2.58 | 2.39 | 2.45 | 2.45 | -0.12 (-4.67%) | 10,660,800 |
12 Apr 2024 | CNY | 2.53 | 2.58 | 2.51 | 2.57 | 2.57 | +0.03 (+1.18%) | 7,655,488 |
11 Apr 2024 | CNY | 2.47 | 2.58 | 2.47 | 2.54 | 2.54 | +0.06 (+2.42%) | 8,931,485 |
10 Apr 2024 | CNY | 2.49 | 2.52 | 2.41 | 2.48 | 2.48 | -0.03 (-1.20%) | 11,910,388 |
9 Apr 2024 | CNY | 2.59 | 2.62 | 2.48 | 2.51 | 2.51 | -0.06 (-2.33%) | 15,460,546 |
8 Apr 2024 | CNY | 2.7 | 2.71 | 2.55 | 2.57 | 2.57 | -0.14 (-5.17%) | 16,369,200 |
3 Apr 2024 | CNY | 2.71 | 2.76 | 2.67 | 2.71 | 2.71 | +0.01 (+0.37%) | 11,824,143 |