Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 2.22 | 2.28 | 2.14 | 2.2 | 2.2 | -0.01 (-0.45%) | 14,085,827 |
23 May 2024 | CNY | 2.33 | 2.35 | 2.18 | 2.21 | 2.21 | -0.12 (-5.15%) | 16,343,530 |
22 May 2024 | CNY | 2.31 | 2.41 | 2.24 | 2.33 | 2.33 | +0.02 (+0.87%) | 17,145,117 |
21 May 2024 | CNY | 2.37 | 2.38 | 2.26 | 2.31 | 2.31 | -0.1 (-4.15%) | 20,947,250 |
20 May 2024 | CNY | 2.17 | 2.49 | 2.17 | 2.41 | 2.41 | +0.27 (+12.62%) | 38,079,540 |
17 May 2024 | CNY | 2.23 | 2.24 | 2.12 | 2.14 | 2.14 | -0.07 (-3.17%) | 19,396,547 |
16 May 2024 | CNY | 2.14 | 2.27 | 2.11 | 2.21 | 2.21 | +0.04 (+1.84%) | 26,715,266 |
15 May 2024 | CNY | 2.09 | 2.18 | 2.07 | 2.17 | 2.17 | +0.08 (+3.83%) | 21,434,902 |
14 May 2024 | CNY | 1.96 | 2.1 | 1.96 | 2.09 | 2.09 | +0.16 (+8.29%) | 22,671,179 |
13 May 2024 | CNY | 1.98 | 2.09 | 1.86 | 1.93 | 1.93 | -0.07 (-3.50%) | 22,028,100 |
10 May 2024 | CNY | 2.22 | 2.26 | 1.98 | 2 | 2 | -0.2 (-9.09%) | 31,882,355 |
9 May 2024 | CNY | 2.27 | 2.32 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 24,017,400 |
8 May 2024 | CNY | 2.21 | 2.39 | 2.21 | 2.27 | 2.27 | 0.0 (0.0%) | 27,345,196 |
7 May 2024 | CNY | 2.3 | 2.37 | 2.24 | 2.27 | 2.27 | -0.12 (-5.02%) | 33,614,522 |
6 May 2024 | CNY | 2.3 | 2.51 | 2.17 | 2.39 | 2.39 | -0.15 (-5.91%) | 60,660,345 |
30 Apr 2024 | CNY | 2.54 | 2.57 | 2.54 | 2.54 | 2.54 | -0.64 (-20.13%) | 18,687,600 |
29 Apr 2024 | CNY | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
26 Apr 2024 | CNY | 3.17 | 3.25 | 3.08 | 3.18 | 3.18 | -0.03 (-0.93%) | 22,304,712 |
25 Apr 2024 | CNY | 3.23 | 3.34 | 3.19 | 3.21 | 3.21 | -0.04 (-1.23%) | 16,634,900 |
24 Apr 2024 | CNY | 3.24 | 3.31 | 3.19 | 3.25 | 3.25 | -0.02 (-0.61%) | 17,748,026 |
23 Apr 2024 | CNY | 3.28 | 3.39 | 3.19 | 3.27 | 3.27 | -0.06 (-1.80%) | 24,153,030 |
22 Apr 2024 | CNY | 3.6 | 3.76 | 3.32 | 3.33 | 3.33 | -0.2 (-5.67%) | 25,138,352 |
19 Apr 2024 | CNY | 3.38 | 3.77 | 3.38 | 3.53 | 3.53 | +0.14 (+4.13%) | 29,043,498 |
18 Apr 2024 | CNY | 3.5 | 3.56 | 3.37 | 3.39 | 3.39 | -0.11 (-3.14%) | 19,361,900 |
17 Apr 2024 | CNY | 3.25 | 3.54 | 3.25 | 3.5 | 3.5 | +0.32 (+10.06%) | 24,527,266 |
16 Apr 2024 | CNY | 3.43 | 3.52 | 3.11 | 3.18 | 3.18 | -0.36 (-10.17%) | 29,006,595 |
15 Apr 2024 | CNY | 3.96 | 4 | 3.31 | 3.54 | 3.54 | -0.49 (-12.16%) | 36,869,005 |
12 Apr 2024 | CNY | 4.2 | 4.27 | 4.03 | 4.03 | 4.03 | -0.19 (-4.50%) | 18,348,868 |
11 Apr 2024 | CNY | 4.13 | 4.33 | 4.08 | 4.22 | 4.22 | +0.03 (+0.72%) | 18,902,900 |
10 Apr 2024 | CNY | 4.53 | 4.59 | 4.07 | 4.19 | 4.19 | -0.29 (-6.47%) | 32,263,200 |