Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 2.03 | 2.05 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 16,215,350 |
23 May 2024 | CNY | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | -0.06 (-2.88%) | 17,024,300 |
22 May 2024 | CNY | 2.06 | 2.11 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 16,856,512 |
21 May 2024 | CNY | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -0.03 (-1.44%) | 13,977,400 |
20 May 2024 | CNY | 2.08 | 2.15 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 19,670,300 |
17 May 2024 | CNY | 2.04 | 2.08 | 2 | 2.07 | 2.07 | +0.03 (+1.47%) | 20,106,500 |
16 May 2024 | CNY | 2 | 2.06 | 2 | 2.04 | 2.04 | +0.05 (+2.51%) | 19,283,200 |
15 May 2024 | CNY | 1.99 | 2.02 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 14,775,800 |
14 May 2024 | CNY | 1.96 | 2.03 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 20,573,997 |
13 May 2024 | CNY | 2.06 | 2.06 | 1.98 | 2 | 2 | -0.08 (-3.85%) | 20,250,550 |
10 May 2024 | CNY | 2.14 | 2.14 | 2.07 | 2.08 | 2.08 | -0.05 (-2.35%) | 14,042,106 |
9 May 2024 | CNY | 2.11 | 2.14 | 2.1 | 2.13 | 2.13 | +0.04 (+1.91%) | 14,667,009 |
8 May 2024 | CNY | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -0.07 (-3.24%) | 17,169,550 |
7 May 2024 | CNY | 2.15 | 2.17 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 17,396,150 |
6 May 2024 | CNY | 2.14 | 2.18 | 2.13 | 2.16 | 2.16 | +0.04 (+1.89%) | 23,095,100 |
30 Apr 2024 | CNY | 2.13 | 2.16 | 2.08 | 2.12 | 2.12 | -0.01 (-0.47%) | 23,836,904 |
29 Apr 2024 | CNY | 2.05 | 2.14 | 2.03 | 2.13 | 2.13 | +0.06 (+2.90%) | 31,084,610 |
26 Apr 2024 | CNY | 1.97 | 2.1 | 1.96 | 2.07 | 2.07 | +0.13 (+6.70%) | 38,605,250 |
25 Apr 2024 | CNY | 1.96 | 1.99 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 17,326,800 |
24 Apr 2024 | CNY | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | +0.03 (+1.55%) | 16,621,005 |
23 Apr 2024 | CNY | 1.91 | 1.96 | 1.9 | 1.94 | 1.94 | +0.04 (+2.11%) | 16,286,823 |
22 Apr 2024 | CNY | 1.9 | 1.93 | 1.86 | 1.9 | 1.9 | -0.01 (-0.52%) | 16,197,900 |
19 Apr 2024 | CNY | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -0.03 (-1.55%) | 19,400,589 |
18 Apr 2024 | CNY | 1.99 | 2 | 1.93 | 1.94 | 1.94 | -0.05 (-2.51%) | 21,625,450 |
17 Apr 2024 | CNY | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | +0.15 (+8.15%) | 30,958,704 |
16 Apr 2024 | CNY | 2.02 | 2.03 | 1.82 | 1.84 | 1.84 | -0.21 (-10.24%) | 38,966,350 |
15 Apr 2024 | CNY | 2.16 | 2.18 | 1.93 | 2.05 | 2.05 | -0.12 (-5.53%) | 36,927,401 |
12 Apr 2024 | CNY | 2.19 | 2.23 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 18,059,689 |
11 Apr 2024 | CNY | 2.17 | 2.22 | 2.15 | 2.19 | 2.19 | 0.0 (0.0%) | 19,002,665 |
10 Apr 2024 | CNY | 2.26 | 2.27 | 2.16 | 2.19 | 2.19 | -0.08 (-3.52%) | 27,757,100 |