Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 3.12 | 3.21 | 3.08 | 3.13 | 3.13 | -0.08 (-2.49%) | 32,314,300 |
22 May 2024 | CNY | 3.11 | 3.35 | 3.11 | 3.21 | 3.21 | +0.1 (+3.22%) | 56,206,600 |
21 May 2024 | CNY | 3.08 | 3.15 | 3.08 | 3.11 | 3.11 | +0.03 (+0.97%) | 38,070,600 |
20 May 2024 | CNY | 3.13 | 3.19 | 3.05 | 3.08 | 3.08 | -0.12 (-3.75%) | 61,322,320 |
17 May 2024 | CNY | 2.95 | 3.2 | 2.91 | 3.2 | 3.2 | +0.29 (+9.97%) | 77,615,145 |
16 May 2024 | CNY | 2.75 | 2.95 | 2.73 | 2.91 | 2.91 | +0.16 (+5.82%) | 38,745,670 |
15 May 2024 | CNY | 2.68 | 2.81 | 2.64 | 2.75 | 2.75 | +0.07 (+2.61%) | 18,254,100 |
14 May 2024 | CNY | 2.72 | 2.75 | 2.65 | 2.68 | 2.68 | -0.02 (-0.74%) | 10,743,600 |
13 May 2024 | CNY | 2.74 | 2.78 | 2.68 | 2.7 | 2.7 | -0.06 (-2.17%) | 15,939,245 |
10 May 2024 | CNY | 2.69 | 2.82 | 2.64 | 2.76 | 2.76 | +0.09 (+3.37%) | 29,395,718 |
9 May 2024 | CNY | 2.66 | 2.72 | 2.63 | 2.67 | 2.67 | +0.04 (+1.52%) | 14,768,685 |
8 May 2024 | CNY | 2.71 | 2.73 | 2.62 | 2.63 | 2.63 | -0.11 (-4.01%) | 14,545,900 |
7 May 2024 | CNY | 2.71 | 2.79 | 2.66 | 2.74 | 2.74 | 0.0 (0.0%) | 24,519,486 |
6 May 2024 | CNY | 2.85 | 2.89 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 34,694,900 |
30 Apr 2024 | CNY | 2.7 | 2.8 | 2.67 | 2.76 | 2.76 | +0.08 (+2.99%) | 49,175,900 |
29 Apr 2024 | CNY | 2.44 | 2.68 | 2.43 | 2.68 | 2.68 | +0.24 (+9.84%) | 31,349,075 |
26 Apr 2024 | CNY | 2.32 | 2.44 | 2.28 | 2.44 | 2.44 | +0.13 (+5.63%) | 17,291,127 |
25 Apr 2024 | CNY | 2.31 | 2.35 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 7,949,500 |
24 Apr 2024 | CNY | 2.35 | 2.36 | 2.3 | 2.32 | 2.32 | -0.03 (-1.28%) | 6,765,400 |
23 Apr 2024 | CNY | 2.35 | 2.37 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 6,521,100 |
22 Apr 2024 | CNY | 2.35 | 2.38 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 7,924,800 |
19 Apr 2024 | CNY | 2.37 | 2.38 | 2.3 | 2.36 | 2.36 | -0.01 (-0.42%) | 8,777,900 |
18 Apr 2024 | CNY | 2.4 | 2.41 | 2.36 | 2.37 | 2.37 | -0.04 (-1.66%) | 7,332,900 |
17 Apr 2024 | CNY | 2.37 | 2.43 | 2.36 | 2.41 | 2.41 | +0.04 (+1.69%) | 12,269,144 |
16 Apr 2024 | CNY | 2.4 | 2.41 | 2.29 | 2.37 | 2.37 | -0.03 (-1.25%) | 19,479,598 |
15 Apr 2024 | CNY | 2.44 | 2.45 | 2.35 | 2.4 | 2.4 | -0.04 (-1.64%) | 13,929,998 |
12 Apr 2024 | CNY | 2.47 | 2.49 | 2.43 | 2.44 | 2.44 | -0.04 (-1.61%) | 12,646,001 |
11 Apr 2024 | CNY | 2.47 | 2.51 | 2.46 | 2.48 | 2.48 | -0.01 (-0.40%) | 11,621,600 |
10 Apr 2024 | CNY | 2.56 | 2.57 | 2.47 | 2.49 | 2.49 | -0.07 (-2.73%) | 17,283,990 |
9 Apr 2024 | CNY | 2.52 | 2.57 | 2.52 | 2.56 | 2.56 | +0.03 (+1.19%) | 7,300,056 |