Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 2.66 | 2.66 | 2.48 | 2.49 | 2.49 | -0.08 (-3.11%) | 18,350,000 |
26 Jun 2024 | CNY | 2.49 | 2.57 | 2.45 | 2.57 | 2.57 | +0.07 (+2.80%) | 18,884,448 |
25 Jun 2024 | CNY | 2.55 | 2.59 | 2.48 | 2.5 | 2.5 | -0.03 (-1.19%) | 18,269,448 |
24 Jun 2024 | CNY | 2.63 | 2.64 | 2.52 | 2.53 | 2.53 | -0.14 (-5.24%) | 26,008,000 |
21 Jun 2024 | CNY | 2.66 | 2.72 | 2.6 | 2.67 | 2.67 | -0.05 (-1.84%) | 17,381,100 |
20 Jun 2024 | CNY | 2.82 | 2.84 | 2.7 | 2.72 | 2.72 | -0.12 (-4.23%) | 28,624,764 |
19 Jun 2024 | CNY | 2.75 | 2.91 | 2.74 | 2.84 | 2.84 | +0.08 (+2.90%) | 39,900,300 |
18 Jun 2024 | CNY | 2.72 | 2.77 | 2.69 | 2.76 | 2.76 | +0.05 (+1.85%) | 23,026,200 |
17 Jun 2024 | CNY | 2.78 | 2.8 | 2.69 | 2.71 | 2.71 | -0.09 (-3.21%) | 22,900,180 |
14 Jun 2024 | CNY | 2.79 | 2.82 | 2.77 | 2.8 | 2.8 | -0.01 (-0.36%) | 15,680,800 |
13 Jun 2024 | CNY | 2.89 | 2.91 | 2.78 | 2.81 | 2.81 | -0.07 (-2.43%) | 25,358,200 |
12 Jun 2024 | CNY | 2.83 | 2.9 | 2.83 | 2.88 | 2.88 | +0.06 (+2.13%) | 24,419,300 |
11 Jun 2024 | CNY | 2.79 | 2.83 | 2.71 | 2.82 | 2.82 | +0.01 (+0.36%) | 24,074,600 |
7 Jun 2024 | CNY | 2.77 | 2.87 | 2.74 | 2.81 | 2.81 | +0.12 (+4.46%) | 39,892,600 |
6 Jun 2024 | CNY | 2.99 | 3.05 | 2.68 | 2.69 | 2.69 | -0.31 (-10.33%) | 62,684,186 |
5 Jun 2024 | CNY | 3.11 | 3.13 | 2.99 | 3 | 3 | -0.14 (-4.46%) | 26,831,900 |
4 Jun 2024 | CNY | 3.05 | 3.16 | 2.92 | 3.14 | 3.14 | +0.08 (+2.61%) | 38,771,900 |
3 Jun 2024 | CNY | 3.15 | 3.23 | 3.05 | 3.06 | 3.06 | -0.12 (-3.77%) | 35,674,500 |
31 May 2024 | CNY | 3.08 | 3.25 | 3.05 | 3.18 | 3.18 | +0.1 (+3.25%) | 47,168,000 |
30 May 2024 | CNY | 3.09 | 3.15 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 25,454,100 |
29 May 2024 | CNY | 3.15 | 3.21 | 3.07 | 3.12 | 3.12 | -0.05 (-1.58%) | 36,027,900 |
28 May 2024 | CNY | 3.27 | 3.28 | 3.16 | 3.17 | 3.17 | -0.14 (-4.23%) | 44,374,000 |
27 May 2024 | CNY | 3.18 | 3.33 | 3.12 | 3.31 | 3.31 | +0.12 (+3.76%) | 54,192,900 |
24 May 2024 | CNY | 3.26 | 3.3 | 3.16 | 3.19 | 3.19 | -0.1 (-3.04%) | 52,145,400 |
23 May 2024 | CNY | 3.43 | 3.52 | 3.28 | 3.29 | 3.29 | -0.14 (-4.08%) | 68,986,400 |
22 May 2024 | CNY | 3.4 | 3.51 | 3.32 | 3.43 | 3.43 | 0.0 (0.0%) | 67,728,600 |
21 May 2024 | CNY | 3.55 | 3.56 | 3.41 | 3.43 | 3.43 | -0.21 (-5.77%) | 87,297,517 |
20 May 2024 | CNY | 3.31 | 3.68 | 3.31 | 3.64 | 3.64 | +0.28 (+8.33%) | 144,389,261 |
17 May 2024 | CNY | 3.43 | 3.55 | 3.27 | 3.36 | 3.36 | +0.03 (+0.90%) | 117,080,700 |
16 May 2024 | CNY | 3.12 | 3.38 | 3.12 | 3.33 | 3.33 | +0.13 (+4.06%) | 110,725,217 |