Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 2.3 | 2.52 | 2.17 | 2.52 | 2.52 | +0.42 (+20%) | 172,606,963 |
14 May 2024 | CNY | 2.17 | 2.19 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 66,666,950 |
13 May 2024 | CNY | 2.26 | 2.27 | 2.15 | 2.15 | 2.15 | -0.19 (-8.12%) | 106,854,100 |
10 May 2024 | CNY | 2.3 | 2.47 | 2.25 | 2.34 | 2.34 | +0.04 (+1.74%) | 168,881,400 |
9 May 2024 | CNY | 2.27 | 2.37 | 2.17 | 2.3 | 2.3 | +0.01 (+0.44%) | 167,773,098 |
8 May 2024 | CNY | 2.39 | 2.5 | 2.23 | 2.29 | 2.29 | +0.05 (+2.23%) | 260,629,998 |
7 May 2024 | CNY | 1.86 | 2.24 | 1.85 | 2.24 | 2.24 | +0.37 (+19.79%) | 200,457,304 |
6 May 2024 | CNY | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | +0.02 (+1.08%) | 25,452,300 |
30 Apr 2024 | CNY | 1.9 | 1.93 | 1.82 | 1.85 | 1.85 | -0.05 (-2.63%) | 35,163,000 |
29 Apr 2024 | CNY | 1.8 | 1.9 | 1.79 | 1.9 | 1.9 | +0.06 (+3.26%) | 45,319,763 |
26 Apr 2024 | CNY | 1.84 | 1.88 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 33,537,814 |
25 Apr 2024 | CNY | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 38,241,418 |
24 Apr 2024 | CNY | 1.84 | 1.95 | 1.84 | 1.9 | 1.9 | +0.06 (+3.26%) | 41,302,914 |
23 Apr 2024 | CNY | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | -0.05 (-2.65%) | 39,933,584 |
22 Apr 2024 | CNY | 1.77 | 2.05 | 1.76 | 1.89 | 1.89 | +0.07 (+3.85%) | 67,459,100 |
19 Apr 2024 | CNY | 1.77 | 1.84 | 1.76 | 1.82 | 1.82 | +0.02 (+1.11%) | 35,031,065 |
18 Apr 2024 | CNY | 1.82 | 1.9 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 40,613,800 |
17 Apr 2024 | CNY | 1.69 | 1.83 | 1.69 | 1.82 | 1.82 | +0.16 (+9.64%) | 38,471,500 |
16 Apr 2024 | CNY | 1.88 | 1.88 | 1.65 | 1.66 | 1.66 | -0.21 (-11.23%) | 49,936,400 |
15 Apr 2024 | CNY | 1.97 | 1.98 | 1.82 | 1.87 | 1.87 | -0.13 (-6.50%) | 40,954,900 |
12 Apr 2024 | CNY | 2.02 | 2.07 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 26,158,074 |
11 Apr 2024 | CNY | 2.02 | 2.05 | 1.99 | 2.02 | 2.02 | -0.01 (-0.49%) | 21,854,800 |
10 Apr 2024 | CNY | 2.08 | 2.09 | 1.99 | 2.03 | 2.03 | -0.05 (-2.40%) | 27,517,700 |
9 Apr 2024 | CNY | 2.07 | 2.12 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 19,781,750 |
8 Apr 2024 | CNY | 2.15 | 2.15 | 2.06 | 2.08 | 2.08 | -0.07 (-3.26%) | 27,400,353 |
3 Apr 2024 | CNY | 2.22 | 2.22 | 2.14 | 2.15 | 2.15 | -0.07 (-3.15%) | 32,352,208 |
2 Apr 2024 | CNY | 2.2 | 2.27 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 43,804,104 |
1 Apr 2024 | CNY | 2.17 | 2.23 | 2.16 | 2.21 | 2.21 | +0.03 (+1.38%) | 37,986,208 |
29 Mar 2024 | CNY | 2.18 | 2.22 | 2.13 | 2.18 | 2.18 | -0.01 (-0.46%) | 22,660,700 |
28 Mar 2024 | CNY | 2.03 | 2.22 | 2.03 | 2.19 | 2.19 | +0.16 (+7.88%) | 66,220,471 |