Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | CNY | 2.49 | 2.49 | 2.4 | 2.41 | 2.41 | -0.09 (-3.60%) | 26,539,100 |
10 May 2024 | CNY | 2.58 | 2.6 | 2.48 | 2.5 | 2.5 | -0.07 (-2.72%) | 24,444,271 |
9 May 2024 | CNY | 2.56 | 2.59 | 2.54 | 2.57 | 2.57 | +0.03 (+1.18%) | 20,994,802 |
8 May 2024 | CNY | 2.66 | 2.66 | 2.54 | 2.54 | 2.54 | -0.12 (-4.51%) | 32,747,764 |
7 May 2024 | CNY | 2.65 | 2.72 | 2.61 | 2.66 | 2.66 | +0.02 (+0.76%) | 30,957,211 |
6 May 2024 | CNY | 2.71 | 2.75 | 2.63 | 2.64 | 2.64 | -0.05 (-1.86%) | 38,013,699 |
30 Apr 2024 | CNY | 2.74 | 2.84 | 2.65 | 2.69 | 2.69 | -0.14 (-4.95%) | 46,019,434 |
29 Apr 2024 | CNY | 2.72 | 2.86 | 2.7 | 2.83 | 2.83 | +0.11 (+4.04%) | 36,117,600 |
26 Apr 2024 | CNY | 2.64 | 2.73 | 2.62 | 2.72 | 2.72 | +0.1 (+3.82%) | 29,751,109 |
25 Apr 2024 | CNY | 2.61 | 2.67 | 2.57 | 2.62 | 2.62 | -0.01 (-0.38%) | 21,670,000 |
24 Apr 2024 | CNY | 2.61 | 2.63 | 2.56 | 2.63 | 2.63 | +0.06 (+2.33%) | 22,718,400 |
23 Apr 2024 | CNY | 2.56 | 2.61 | 2.54 | 2.57 | 2.57 | +0.03 (+1.18%) | 25,232,200 |
22 Apr 2024 | CNY | 2.52 | 2.6 | 2.46 | 2.54 | 2.54 | -0.05 (-1.93%) | 31,551,464 |
19 Apr 2024 | CNY | 2.65 | 2.68 | 2.55 | 2.59 | 2.59 | -0.09 (-3.36%) | 42,076,019 |
18 Apr 2024 | CNY | 2.79 | 2.79 | 2.6 | 2.68 | 2.68 | +0.09 (+3.47%) | 69,944,828 |
17 Apr 2024 | CNY | 2.42 | 2.59 | 2.4 | 2.59 | 2.59 | +0.24 (+10.21%) | 21,374,159 |
16 Apr 2024 | CNY | 2.58 | 2.58 | 2.33 | 2.35 | 2.35 | -0.23 (-8.91%) | 34,753,591 |
15 Apr 2024 | CNY | 2.68 | 2.71 | 2.54 | 2.58 | 2.58 | -0.13 (-4.80%) | 31,887,961 |
12 Apr 2024 | CNY | 2.74 | 2.77 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 15,120,377 |
11 Apr 2024 | CNY | 2.69 | 2.78 | 2.68 | 2.74 | 2.74 | +0.03 (+1.11%) | 19,404,600 |
10 Apr 2024 | CNY | 2.78 | 2.79 | 2.66 | 2.71 | 2.71 | -0.08 (-2.87%) | 24,113,301 |
9 Apr 2024 | CNY | 2.79 | 2.83 | 2.74 | 2.79 | 2.79 | +0.01 (+0.36%) | 18,436,470 |
8 Apr 2024 | CNY | 2.85 | 2.85 | 2.77 | 2.78 | 2.78 | -0.09 (-3.14%) | 24,166,300 |
3 Apr 2024 | CNY | 2.93 | 2.94 | 2.82 | 2.87 | 2.87 | -0.07 (-2.38%) | 26,047,055 |
2 Apr 2024 | CNY | 2.96 | 2.98 | 2.89 | 2.94 | 2.94 | -0.01 (-0.34%) | 29,510,399 |
1 Apr 2024 | CNY | 2.89 | 2.95 | 2.88 | 2.95 | 2.95 | +0.06 (+2.08%) | 25,453,084 |
29 Mar 2024 | CNY | 2.97 | 2.97 | 2.84 | 2.89 | 2.89 | -0.06 (-2.03%) | 19,053,600 |
28 Mar 2024 | CNY | 2.86 | 3.02 | 2.85 | 2.95 | 2.95 | +0.08 (+2.79%) | 39,242,319 |
27 Mar 2024 | CNY | 3 | 3.03 | 2.86 | 2.87 | 2.87 | -0.16 (-5.28%) | 40,981,200 |
26 Mar 2024 | CNY | 3.1 | 3.17 | 2.97 | 3.03 | 3.03 | -0.08 (-2.57%) | 53,034,701 |