Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 2.86 | 2.93 | 2.84 | 2.87 | 2.87 | +0.02 (+0.70%) | 32,189,900 |
17 May 2024 | CNY | 2.84 | 2.85 | 2.81 | 2.85 | 2.85 | +0.02 (+0.71%) | 14,727,700 |
16 May 2024 | CNY | 2.8 | 2.87 | 2.8 | 2.83 | 2.83 | +0.03 (+1.07%) | 21,409,728 |
15 May 2024 | CNY | 2.81 | 2.82 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 11,582,960 |
14 May 2024 | CNY | 2.79 | 2.83 | 2.79 | 2.82 | 2.82 | +0.03 (+1.08%) | 13,325,820 |
13 May 2024 | CNY | 2.86 | 2.86 | 2.78 | 2.79 | 2.79 | -0.07 (-2.45%) | 22,633,920 |
10 May 2024 | CNY | 2.89 | 2.89 | 2.84 | 2.86 | 2.86 | -0.03 (-1.04%) | 19,647,997 |
9 May 2024 | CNY | 2.86 | 2.92 | 2.85 | 2.89 | 2.89 | +0.03 (+1.05%) | 21,903,920 |
8 May 2024 | CNY | 2.9 | 2.91 | 2.86 | 2.86 | 2.86 | -0.05 (-1.72%) | 20,461,100 |
7 May 2024 | CNY | 2.9 | 2.91 | 2.86 | 2.91 | 2.91 | +0.01 (+0.34%) | 24,172,315 |
6 May 2024 | CNY | 2.87 | 2.91 | 2.86 | 2.9 | 2.9 | +0.05 (+1.75%) | 32,184,700 |
30 Apr 2024 | CNY | 2.88 | 2.9 | 2.77 | 2.85 | 2.85 | -0.04 (-1.38%) | 37,939,169 |
29 Apr 2024 | CNY | 2.82 | 2.9 | 2.82 | 2.89 | 2.89 | +0.06 (+2.12%) | 44,634,114 |
26 Apr 2024 | CNY | 2.8 | 2.84 | 2.77 | 2.83 | 2.83 | +0.03 (+1.07%) | 31,646,032 |
25 Apr 2024 | CNY | 2.8 | 2.87 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 41,669,317 |
24 Apr 2024 | CNY | 2.88 | 2.92 | 2.69 | 2.84 | 2.84 | -0.2 (-6.58%) | 93,644,810 |
23 Apr 2024 | CNY | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | +0.07 (+2.36%) | 24,022,299 |
22 Apr 2024 | CNY | 3.01 | 3.02 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 19,587,290 |
19 Apr 2024 | CNY | 3 | 3.04 | 2.97 | 3 | 3 | -0.01 (-0.33%) | 24,236,600 |
18 Apr 2024 | CNY | 3.06 | 3.06 | 3.01 | 3.01 | 3.01 | -0.03 (-0.99%) | 22,078,629 |
17 Apr 2024 | CNY | 2.91 | 3.04 | 2.9 | 3.04 | 3.04 | +0.16 (+5.56%) | 37,155,359 |
16 Apr 2024 | CNY | 3.02 | 3.02 | 2.87 | 2.88 | 2.88 | -0.16 (-5.26%) | 39,492,908 |
15 Apr 2024 | CNY | 3.15 | 3.17 | 2.99 | 3.04 | 3.04 | -0.13 (-4.10%) | 40,658,133 |
12 Apr 2024 | CNY | 3.23 | 3.25 | 3.16 | 3.17 | 3.17 | -0.07 (-2.16%) | 24,660,198 |
11 Apr 2024 | CNY | 3.19 | 3.29 | 3.16 | 3.24 | 3.24 | +0.04 (+1.25%) | 34,350,132 |
10 Apr 2024 | CNY | 3.28 | 3.28 | 3.16 | 3.2 | 3.2 | -0.08 (-2.44%) | 27,499,270 |
9 Apr 2024 | CNY | 3.25 | 3.31 | 3.25 | 3.28 | 3.28 | +0.01 (+0.31%) | 19,204,760 |
8 Apr 2024 | CNY | 3.34 | 3.34 | 3.26 | 3.27 | 3.27 | -0.07 (-2.10%) | 25,693,036 |
3 Apr 2024 | CNY | 3.33 | 3.34 | 3.29 | 3.34 | 3.34 | +0.01 (+0.30%) | 22,144,406 |
2 Apr 2024 | CNY | 3.31 | 3.37 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 29,613,122 |