Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 2.7 | 2.7 | 2.58 | 2.62 | 2.62 | +0.02 (+0.77%) | 5,785,005 |
23 May 2024 | CNY | 2.61 | 2.65 | 2.56 | 2.6 | 2.6 | -0.07 (-2.62%) | 6,084,400 |
22 May 2024 | CNY | 2.65 | 2.77 | 2.59 | 2.67 | 2.67 | +0.11 (+4.30%) | 8,700,301 |
21 May 2024 | CNY | 2.59 | 2.63 | 2.55 | 2.56 | 2.56 | -0.13 (-4.83%) | 8,491,086 |
20 May 2024 | CNY | 2.79 | 2.79 | 2.66 | 2.69 | 2.69 | -0.1 (-3.58%) | 8,904,876 |
17 May 2024 | CNY | 2.86 | 2.9 | 2.74 | 2.79 | 2.79 | -0.06 (-2.11%) | 10,338,650 |
16 May 2024 | CNY | 2.82 | 2.92 | 2.73 | 2.85 | 2.85 | +0.08 (+2.89%) | 12,973,701 |
15 May 2024 | CNY | 2.74 | 2.88 | 2.71 | 2.77 | 2.77 | +0.01 (+0.36%) | 11,279,349 |
14 May 2024 | CNY | 2.71 | 2.85 | 2.6 | 2.76 | 2.76 | +0.01 (+0.36%) | 14,916,149 |
13 May 2024 | CNY | 2.46 | 2.83 | 2.42 | 2.75 | 2.75 | +0.33 (+13.64%) | 17,493,436 |
10 May 2024 | CNY | 2.5 | 2.55 | 2.38 | 2.42 | 2.42 | -0.13 (-5.10%) | 8,357,438 |
9 May 2024 | CNY | 2.5 | 2.64 | 2.49 | 2.55 | 2.55 | +0.04 (+1.59%) | 6,535,679 |
8 May 2024 | CNY | 2.66 | 2.67 | 2.46 | 2.51 | 2.51 | -0.17 (-6.34%) | 10,252,443 |
7 May 2024 | CNY | 2.7 | 2.72 | 2.6 | 2.68 | 2.68 | -0.02 (-0.74%) | 9,219,624 |
6 May 2024 | CNY | 2.62 | 2.77 | 2.55 | 2.7 | 2.7 | -0.08 (-2.88%) | 14,067,688 |
30 Apr 2024 | CNY | 2.63 | 2.9 | 2.62 | 2.78 | 2.78 | +0.16 (+6.11%) | 23,847,789 |
29 Apr 2024 | CNY | 2.35 | 2.62 | 2.35 | 2.62 | 2.62 | +0.44 (+20.18%) | 17,867,318 |
26 Apr 2024 | CNY | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
25 Apr 2024 | CNY | 2.15 | 2.31 | 2.14 | 2.18 | 2.18 | +0.06 (+2.83%) | 9,961,613 |
24 Apr 2024 | CNY | 2.02 | 2.13 | 2.01 | 2.12 | 2.12 | +0.08 (+3.92%) | 8,489,138 |
23 Apr 2024 | CNY | 2.02 | 2.07 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 6,908,473 |
22 Apr 2024 | CNY | 2.05 | 2.13 | 1.97 | 2 | 2 | -0.2 (-9.09%) | 11,725,173 |
19 Apr 2024 | CNY | 2.25 | 2.26 | 2.14 | 2.2 | 2.2 | -0.01 (-0.45%) | 7,233,973 |
18 Apr 2024 | CNY | 2.09 | 2.28 | 2.03 | 2.21 | 2.21 | +0.12 (+5.74%) | 11,500,800 |
17 Apr 2024 | CNY | 2.02 | 2.13 | 2 | 2.09 | 2.09 | +0.18 (+9.42%) | 9,164,885 |
16 Apr 2024 | CNY | 2.1 | 2.19 | 1.9 | 1.91 | 1.91 | -0.28 (-12.79%) | 10,186,200 |
15 Apr 2024 | CNY | 2.2 | 2.31 | 2.06 | 2.19 | 2.19 | -0.24 (-9.88%) | 14,142,728 |
12 Apr 2024 | CNY | 2.32 | 2.49 | 2.32 | 2.43 | 2.43 | +0.12 (+5.19%) | 10,083,870 |
11 Apr 2024 | CNY | 2.29 | 2.4 | 2.24 | 2.31 | 2.31 | +0.01 (+0.43%) | 7,546,570 |
10 Apr 2024 | CNY | 2.48 | 2.48 | 2.26 | 2.3 | 2.3 | -0.18 (-7.26%) | 12,177,028 |