Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 2.81 | 2.98 | 2.77 | 2.91 | 2.91 | +0.01 (+0.34%) | 66,903,614 |
15 May 2024 | CNY | 2.77 | 3.13 | 2.74 | 2.9 | 2.9 | +0.12 (+4.32%) | 76,347,767 |
14 May 2024 | CNY | 2.66 | 2.86 | 2.66 | 2.78 | 2.78 | +0.17 (+6.51%) | 41,838,074 |
13 May 2024 | CNY | 2.67 | 2.7 | 2.6 | 2.61 | 2.61 | -0.1 (-3.69%) | 18,517,900 |
10 May 2024 | CNY | 2.78 | 2.81 | 2.7 | 2.71 | 2.71 | -0.07 (-2.52%) | 18,452,404 |
9 May 2024 | CNY | 2.77 | 2.82 | 2.77 | 2.78 | 2.78 | +0.01 (+0.36%) | 14,651,904 |
8 May 2024 | CNY | 2.84 | 2.84 | 2.76 | 2.77 | 2.77 | -0.07 (-2.46%) | 16,036,590 |
7 May 2024 | CNY | 2.83 | 2.89 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 20,924,600 |
6 May 2024 | CNY | 2.88 | 2.92 | 2.8 | 2.84 | 2.84 | -0.01 (-0.35%) | 25,792,375 |
30 Apr 2024 | CNY | 2.93 | 2.94 | 2.8 | 2.85 | 2.85 | -0.08 (-2.73%) | 27,343,679 |
29 Apr 2024 | CNY | 2.79 | 2.93 | 2.79 | 2.93 | 2.93 | +0.13 (+4.64%) | 24,025,842 |
26 Apr 2024 | CNY | 2.66 | 2.82 | 2.66 | 2.8 | 2.8 | +0.11 (+4.09%) | 26,458,646 |
25 Apr 2024 | CNY | 2.66 | 2.73 | 2.64 | 2.69 | 2.69 | +0.03 (+1.13%) | 19,308,180 |
24 Apr 2024 | CNY | 2.58 | 2.67 | 2.57 | 2.66 | 2.66 | +0.08 (+3.10%) | 19,052,064 |
23 Apr 2024 | CNY | 2.55 | 2.61 | 2.51 | 2.58 | 2.58 | +0.05 (+1.98%) | 15,351,092 |
22 Apr 2024 | CNY | 2.54 | 2.59 | 2.47 | 2.53 | 2.53 | -0.03 (-1.17%) | 15,572,207 |
19 Apr 2024 | CNY | 2.61 | 2.65 | 2.53 | 2.56 | 2.56 | -0.07 (-2.66%) | 17,445,300 |
18 Apr 2024 | CNY | 2.69 | 2.71 | 2.59 | 2.63 | 2.63 | -0.07 (-2.59%) | 23,535,044 |
17 Apr 2024 | CNY | 2.44 | 2.71 | 2.44 | 2.7 | 2.7 | +0.28 (+11.57%) | 32,584,502 |
16 Apr 2024 | CNY | 2.65 | 2.65 | 2.41 | 2.42 | 2.42 | -0.26 (-9.70%) | 33,553,100 |
15 Apr 2024 | CNY | 2.85 | 2.88 | 2.63 | 2.68 | 2.68 | -0.2 (-6.94%) | 29,097,279 |
12 Apr 2024 | CNY | 2.94 | 2.98 | 2.87 | 2.88 | 2.88 | -0.07 (-2.37%) | 16,830,300 |
11 Apr 2024 | CNY | 2.88 | 3.01 | 2.87 | 2.95 | 2.95 | +0.04 (+1.37%) | 21,532,304 |
10 Apr 2024 | CNY | 3.01 | 3.05 | 2.88 | 2.91 | 2.91 | -0.14 (-4.59%) | 24,931,500 |
9 Apr 2024 | CNY | 3 | 3.07 | 2.97 | 3.05 | 3.05 | +0.06 (+2.01%) | 21,040,436 |
8 Apr 2024 | CNY | 3.11 | 3.12 | 2.98 | 2.99 | 2.99 | -0.13 (-4.17%) | 28,683,093 |
3 Apr 2024 | CNY | 3.23 | 3.23 | 3.11 | 3.12 | 3.12 | -0.11 (-3.41%) | 23,736,536 |
2 Apr 2024 | CNY | 3.32 | 3.33 | 3.19 | 3.23 | 3.23 | -0.08 (-2.42%) | 26,465,400 |
1 Apr 2024 | CNY | 3.21 | 3.32 | 3.21 | 3.31 | 3.31 | +0.11 (+3.44%) | 28,521,600 |
29 Mar 2024 | CNY | 3.25 | 3.26 | 3.15 | 3.2 | 3.2 | -0.07 (-2.14%) | 18,021,686 |