Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | CNY | 2.11 | 2.117 | 2.101 | 2.102 | 2.102 | -0.011 (-0.52%) | 4,101,400 |
7 May 2024 | CNY | 2.102 | 2.114 | 2.098 | 2.113 | 2.113 | +0.001 (+0.05%) | 4,087,900 |
6 May 2024 | CNY | 2.162 | 2.162 | 2.079 | 2.112 | 2.112 | +0.013 (+0.62%) | 4,866,400 |
30 Apr 2024 | CNY | 2.098 | 2.111 | 2.096 | 2.099 | 2.099 | -0.012 (-0.57%) | 4,104,200 |
29 Apr 2024 | CNY | 2.073 | 2.121 | 2.073 | 2.111 | 2.111 | +0.023 (+1.10%) | 4,607,300 |
26 Apr 2024 | CNY | 2.086 | 2.092 | 2.063 | 2.088 | 2.088 | +0.008 (+0.38%) | 4,839,400 |
25 Apr 2024 | CNY | 2.055 | 2.08 | 2.053 | 2.08 | 2.08 | +0.022 (+1.07%) | 5,821,541 |
24 Apr 2024 | CNY | 2.051 | 2.058 | 2.044 | 2.058 | 2.058 | +0.005 (+0.24%) | 5,101,700 |
23 Apr 2024 | CNY | 2.043 | 2.068 | 2.043 | 2.053 | 2.053 | -0.002 (-0.10%) | 3,060,600 |
22 Apr 2024 | CNY | 2.04 | 2.08 | 1.998 | 2.055 | 2.055 | -0.005 (-0.24%) | 4,467,800 |
19 Apr 2024 | CNY | 2.064 | 2.072 | 2.055 | 2.06 | 2.06 | -0.004 (-0.19%) | 4,852,800 |
18 Apr 2024 | CNY | 2.056 | 2.091 | 2.052 | 2.064 | 2.064 | +0.027 (+1.33%) | 5,125,100 |
17 Apr 2024 | CNY | 2.01 | 2.041 | 1.996 | 2.037 | 2.037 | +0.027 (+1.34%) | 5,202,800 |
16 Apr 2024 | CNY | 2.01 | 2.022 | 1.995 | 2.01 | 2.01 | 0.0 (0.0%) | 5,069,500 |
15 Apr 2024 | CNY | 1.978 | 2.012 | 1.974 | 2.01 | 2.01 | +0.036 (+1.82%) | 4,954,800 |
12 Apr 2024 | CNY | 2.02 | 2.02 | 1.974 | 1.974 | 1.974 | -0.026 (-1.30%) | 6,702,300 |
11 Apr 2024 | CNY | 1.994 | 2.009 | 1.994 | 2 | 2 | -0.006 (-0.30%) | 5,687,500 |
10 Apr 2024 | CNY | 2.021 | 2.026 | 2.006 | 2.006 | 2.006 | -0.016 (-0.79%) | 5,106,800 |
9 Apr 2024 | CNY | 2.03 | 2.036 | 2.019 | 2.022 | 2.022 | -0.008 (-0.39%) | 5,843,200 |
8 Apr 2024 | CNY | 2.012 | 2.037 | 2.012 | 2.03 | 2.03 | -0.002 (-0.10%) | 5,106,900 |
3 Apr 2024 | CNY | 2.039 | 2.039 | 2.028 | 2.032 | 2.032 | -0.01 (-0.49%) | 5,584,900 |
2 Apr 2024 | CNY | 2.05 | 2.057 | 2.04 | 2.042 | 2.042 | -0.008 (-0.39%) | 5,606,300 |
1 Apr 2024 | CNY | 2.044 | 2.05 | 2.042 | 2.05 | 2.05 | +0.023 (+1.13%) | 5,591,300 |
29 Mar 2024 | CNY | 2.036 | 2.037 | 2.027 | 2.027 | 2.027 | -0.003 (-0.15%) | 3,369,500 |
28 Mar 2024 | CNY | 2.036 | 2.045 | 2.023 | 2.03 | 2.03 | -0.016 (-0.78%) | 5,932,100 |
27 Mar 2024 | CNY | 2.042 | 2.062 | 2.042 | 2.046 | 2.046 | 0.0 (0.0%) | 5,412,400 |
26 Mar 2024 | CNY | 2.032 | 2.048 | 2.032 | 2.046 | 2.046 | +0.021 (+1.04%) | 5,663,600 |
25 Mar 2024 | CNY | 2.016 | 2.037 | 2.016 | 2.025 | 2.025 | -0.003 (-0.15%) | 6,152,400 |
22 Mar 2024 | CNY | 2.042 | 2.044 | 2.016 | 2.028 | 2.028 | -0.026 (-1.27%) | 4,949,200 |
21 Mar 2024 | CNY | 2.042 | 2.06 | 2.042 | 2.054 | 2.054 | +0.015 (+0.74%) | 4,995,700 |