Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 2.5 | 2.5 | 2.21 | 2.24 | 2.24 | -0.14 (-5.88%) | 117,894,100 |
3 Jun 2024 | CNY | 2.47 | 2.54 | 2.35 | 2.38 | 2.38 | -0.13 (-5.18%) | 107,825,500 |
31 May 2024 | CNY | 2.5 | 2.61 | 2.39 | 2.51 | 2.51 | -0.02 (-0.79%) | 127,964,875 |
30 May 2024 | CNY | 2.66 | 2.69 | 2.52 | 2.53 | 2.53 | -0.17 (-6.30%) | 118,459,000 |
29 May 2024 | CNY | 2.6 | 2.84 | 2.6 | 2.7 | 2.7 | +0.05 (+1.89%) | 117,929,971 |
28 May 2024 | CNY | 2.7 | 2.79 | 2.63 | 2.65 | 2.65 | -0.05 (-1.85%) | 108,966,723 |
27 May 2024 | CNY | 2.83 | 2.98 | 2.62 | 2.7 | 2.7 | -0.19 (-6.57%) | 159,048,354 |
24 May 2024 | CNY | 3.01 | 3.18 | 2.88 | 2.89 | 2.89 | -0.25 (-7.96%) | 186,623,800 |
23 May 2024 | CNY | 2.96 | 3.39 | 2.82 | 3.14 | 3.14 | +0.15 (+5.02%) | 276,274,498 |
22 May 2024 | CNY | 2.83 | 3.13 | 2.82 | 2.99 | 2.99 | +0.09 (+3.10%) | 217,125,460 |
21 May 2024 | CNY | 3 | 3.05 | 2.85 | 2.9 | 2.9 | -0.35 (-10.77%) | 288,642,667 |
20 May 2024 | CNY | 2.62 | 3.25 | 2.6 | 3.25 | 3.25 | +0.54 (+19.93%) | 361,016,436 |
17 May 2024 | CNY | 2.47 | 2.85 | 2.39 | 2.71 | 2.71 | +0.27 (+11.07%) | 239,956,700 |
16 May 2024 | CNY | 2.6 | 2.7 | 2.42 | 2.44 | 2.44 | -0.08 (-3.17%) | 231,507,987 |
15 May 2024 | CNY | 2.18 | 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 |