Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 2.9 | 2.97 | 2.75 | 2.76 | 2.76 | -0.13 (-4.50%) | 16,471,956 |
22 May 2024 | CNY | 2.79 | 2.93 | 2.76 | 2.89 | 2.89 | +0.14 (+5.09%) | 18,069,372 |
21 May 2024 | CNY | 2.75 | 2.83 | 2.7 | 2.75 | 2.75 | -0.02 (-0.72%) | 11,320,492 |
20 May 2024 | CNY | 2.85 | 2.94 | 2.77 | 2.77 | 2.77 | -0.07 (-2.46%) | 15,573,300 |
17 May 2024 | CNY | 2.9 | 2.95 | 2.83 | 2.84 | 2.84 | -0.11 (-3.73%) | 17,271,035 |
16 May 2024 | CNY | 2.91 | 3.06 | 2.81 | 2.95 | 2.95 | +0.01 (+0.34%) | 26,481,130 |
15 May 2024 | CNY | 2.88 | 2.96 | 2.82 | 2.94 | 2.94 | +0.1 (+3.52%) | 22,719,832 |
14 May 2024 | CNY | 2.69 | 2.9 | 2.67 | 2.84 | 2.84 | +0.15 (+5.58%) | 24,745,139 |
13 May 2024 | CNY | 2.57 | 2.77 | 2.56 | 2.69 | 2.69 | +0.05 (+1.89%) | 24,467,395 |
10 May 2024 | CNY | 2.91 | 2.93 | 2.64 | 2.64 | 2.64 | -0.34 (-11.41%) | 37,343,641 |
9 May 2024 | CNY | 3.03 | 3.08 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 30,416,014 |
8 May 2024 | CNY | 3.06 | 3.14 | 2.98 | 3 | 3 | -0.26 (-7.98%) | 41,983,820 |
7 May 2024 | CNY | 3.17 | 3.48 | 3.03 | 3.26 | 3.26 | -0.21 (-6.05%) | 78,959,616 |
6 May 2024 | CNY | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.87 (-20.05%) | 629,400 |
30 Apr 2024 | CNY | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.09 (-20.07%) | 242,800 |
29 Apr 2024 | CNY | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.0 (0.0%) | 0 |
26 Apr 2024 | CNY | 5.5 | 5.56 | 5.33 | 5.43 | 5.43 | -0.05 (-0.91%) | 13,411,411 |
25 Apr 2024 | CNY | 5.6 | 5.71 | 5.45 | 5.48 | 5.48 | -0.08 (-1.44%) | 13,694,800 |
24 Apr 2024 | CNY | 5.65 | 5.74 | 5.49 | 5.56 | 5.56 | -0.02 (-0.36%) | 9,790,526 |
23 Apr 2024 | CNY | 5.54 | 5.76 | 5.54 | 5.58 | 5.58 | +0.03 (+0.54%) | 10,096,400 |
22 Apr 2024 | CNY | 5.5 | 5.68 | 5.32 | 5.55 | 5.55 | -0.04 (-0.72%) | 11,020,200 |
19 Apr 2024 | CNY | 5.82 | 5.87 | 5.55 | 5.59 | 5.59 | -0.17 (-2.95%) | 11,461,121 |
18 Apr 2024 | CNY | 5.68 | 5.98 | 5.48 | 5.76 | 5.76 | +0.04 (+0.70%) | 15,814,519 |
17 Apr 2024 | CNY | 5 | 5.77 | 5 | 5.72 | 5.72 | +0.71 (+14.17%) | 20,265,710 |
16 Apr 2024 | CNY | 5.71 | 5.74 | 4.71 | 5.01 | 5.01 | -0.75 (-13.02%) | 21,352,726 |
15 Apr 2024 | CNY | 6.4 | 6.59 | 5.6 | 5.76 | 5.76 | -0.69 (-10.70%) | 17,410,104 |
12 Apr 2024 | CNY | 6.65 | 6.75 | 6.42 | 6.45 | 6.45 | -0.17 (-2.57%) | 8,542,726 |
11 Apr 2024 | CNY | 6.62 | 6.78 | 6.38 | 6.62 | 6.62 | -0.08 (-1.19%) | 10,450,300 |
10 Apr 2024 | CNY | 7.05 | 7.08 | 6.6 | 6.7 | 6.7 | -0.34 (-4.83%) | 9,793,173 |
9 Apr 2024 | CNY | 6.86 | 7.09 | 6.83 | 7.04 | 7.04 | +0.17 (+2.47%) | 7,754,503 |