Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 2.76 | 2.76 | 2.49 | 2.51 | 2.51 | -0.25 (-9.06%) | 69,502,720 |
27 May 2024 | CNY | 2.92 | 2.93 | 2.7 | 2.76 | 2.76 | -0.17 (-5.80%) | 24,177,800 |
24 May 2024 | CNY | 2.87 | 2.99 | 2.85 | 2.93 | 2.93 | +0.04 (+1.38%) | 19,569,002 |
23 May 2024 | CNY | 2.97 | 2.99 | 2.85 | 2.89 | 2.89 | -0.11 (-3.67%) | 23,113,827 |
22 May 2024 | CNY | 3.02 | 3.08 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 22,459,097 |
21 May 2024 | CNY | 3.06 | 3.08 | 2.92 | 3.02 | 3.02 | -0.04 (-1.31%) | 23,857,726 |
20 May 2024 | CNY | 3.08 | 3.17 | 3.02 | 3.06 | 3.06 | -0.03 (-0.97%) | 26,667,163 |
17 May 2024 | CNY | 3.1 | 3.21 | 3.06 | 3.09 | 3.09 | -0.2 (-6.08%) | 43,122,660 |
16 May 2024 | CNY | 2.85 | 3.5 | 2.85 | 3.29 | 3.29 | +0.27 (+8.94%) | 71,717,272 |
15 May 2024 | CNY | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.76 (-20.11%) | 1,621,200 |
14 May 2024 | CNY | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.95 (-20.08%) | 460,400 |
13 May 2024 | CNY | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
10 May 2024 | CNY | 4.87 | 4.92 | 4.72 | 4.73 | 4.73 | -0.12 (-2.47%) | 6,294,100 |
9 May 2024 | CNY | 4.82 | 4.91 | 4.81 | 4.85 | 4.85 | +0.03 (+0.62%) | 4,904,300 |
8 May 2024 | CNY | 4.97 | 4.97 | 4.81 | 4.82 | 4.82 | -0.12 (-2.43%) | 6,496,500 |
7 May 2024 | CNY | 4.97 | 5 | 4.88 | 4.94 | 4.94 | 0.0 (0.0%) | 7,014,600 |
6 May 2024 | CNY | 5.04 | 5.07 | 4.92 | 4.94 | 4.94 | -0.02 (-0.40%) | 7,218,487 |
30 Apr 2024 | CNY | 5.02 | 5.06 | 4.85 | 4.96 | 4.96 | -0.05 (-1.00%) | 10,314,600 |
29 Apr 2024 | CNY | 4.8 | 5.02 | 4.78 | 5.01 | 5.01 | +0.19 (+3.94%) | 11,559,300 |
26 Apr 2024 | CNY | 4.69 | 4.87 | 4.64 | 4.82 | 4.82 | +0.18 (+3.88%) | 12,549,400 |
25 Apr 2024 | CNY | 4.71 | 4.74 | 4.64 | 4.64 | 4.64 | -0.07 (-1.49%) | 7,081,400 |
24 Apr 2024 | CNY | 4.69 | 4.76 | 4.67 | 4.71 | 4.71 | +0.13 (+2.84%) | 9,250,100 |
23 Apr 2024 | CNY | 4.52 | 4.65 | 4.52 | 4.58 | 4.58 | +0.08 (+1.78%) | 7,140,108 |
22 Apr 2024 | CNY | 4.47 | 4.58 | 4.38 | 4.5 | 4.5 | -0.06 (-1.32%) | 5,631,900 |
19 Apr 2024 | CNY | 4.64 | 4.67 | 4.52 | 4.56 | 4.56 | -0.08 (-1.72%) | 6,093,102 |
18 Apr 2024 | CNY | 4.72 | 4.79 | 4.62 | 4.64 | 4.64 | -0.06 (-1.28%) | 7,945,900 |
17 Apr 2024 | CNY | 4.37 | 4.7 | 4.36 | 4.7 | 4.7 | +0.33 (+7.55%) | 10,515,800 |
16 Apr 2024 | CNY | 4.8 | 4.84 | 4.34 | 4.37 | 4.37 | -0.43 (-8.96%) | 13,386,720 |
15 Apr 2024 | CNY | 5.07 | 5.07 | 4.68 | 4.8 | 4.8 | -0.21 (-4.19%) | 13,493,300 |
12 Apr 2024 | CNY | 5.08 | 5.19 | 5 | 5.01 | 5.01 | -0.1 (-1.96%) | 5,693,500 |