Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 3.29 | 3.42 | 3.27 | 3.34 | 3.34 | +0.04 (+1.21%) | 20,489,684 |
20 May 2024 | CNY | 3.15 | 3.31 | 3.14 | 3.3 | 3.3 | +0.14 (+4.43%) | 18,962,541 |
17 May 2024 | CNY | 3.05 | 3.18 | 3.05 | 3.16 | 3.16 | +0.09 (+2.93%) | 14,620,267 |
16 May 2024 | CNY | 3.1 | 3.15 | 3.07 | 3.07 | 3.07 | -0.05 (-1.60%) | 12,465,002 |
15 May 2024 | CNY | 3.02 | 3.16 | 3.02 | 3.12 | 3.12 | +0.11 (+3.65%) | 17,989,265 |
14 May 2024 | CNY | 2.95 | 3.03 | 2.95 | 3.01 | 3.01 | +0.06 (+2.03%) | 11,310,065 |
13 May 2024 | CNY | 2.99 | 3.05 | 2.94 | 2.95 | 2.95 | -0.06 (-1.99%) | 11,613,600 |
10 May 2024 | CNY | 2.94 | 3.02 | 2.93 | 3.01 | 3.01 | -0.01 (-0.33%) | 14,559,902 |
9 May 2024 | CNY | 2.97 | 3.06 | 2.97 | 3.02 | 3.02 | +0.02 (+0.67%) | 8,987,002 |
8 May 2024 | CNY | 2.97 | 3.05 | 2.94 | 3 | 3 | +0.03 (+1.01%) | 13,545,902 |
7 May 2024 | CNY | 2.96 | 2.99 | 2.93 | 2.97 | 2.97 | 0.0 (0.0%) | 10,535,108 |
6 May 2024 | CNY | 3.01 | 3.04 | 2.9 | 2.97 | 2.97 | +0.01 (+0.34%) | 17,479,522 |
30 Apr 2024 | CNY | 2.82 | 2.98 | 2.82 | 2.96 | 2.96 | +0.12 (+4.23%) | 23,319,600 |
29 Apr 2024 | CNY | 2.7 | 2.85 | 2.67 | 2.84 | 2.84 | +0.13 (+4.80%) | 23,702,820 |
26 Apr 2024 | CNY | 2.78 | 2.78 | 2.66 | 2.71 | 2.71 | +0.04 (+1.50%) | 25,140,015 |
25 Apr 2024 | CNY | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | +0.13 (+5.12%) | 3,027,200 |
24 Apr 2024 | CNY | 2.55 | 2.57 | 2.47 | 2.54 | 2.54 | -0.01 (-0.39%) | 9,186,402 |
23 Apr 2024 | CNY | 2.45 | 2.58 | 2.45 | 2.55 | 2.55 | +0.08 (+3.24%) | 8,994,656 |
22 Apr 2024 | CNY | 2.44 | 2.48 | 2.41 | 2.47 | 2.47 | +0.06 (+2.49%) | 4,396,924 |
19 Apr 2024 | CNY | 2.47 | 2.5 | 2.38 | 2.41 | 2.41 | -0.09 (-3.60%) | 9,802,300 |
18 Apr 2024 | CNY | 2.48 | 2.53 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 3,525,300 |
17 Apr 2024 | CNY | 2.35 | 2.5 | 2.3 | 2.5 | 2.5 | +0.12 (+5.04%) | 8,613,400 |
16 Apr 2024 | CNY | 2.49 | 2.49 | 2.38 | 2.38 | 2.38 | -0.13 (-5.18%) | 9,179,700 |
15 Apr 2024 | CNY | 2.58 | 2.62 | 2.47 | 2.51 | 2.51 | -0.09 (-3.46%) | 11,682,496 |
12 Apr 2024 | CNY | 2.62 | 2.62 | 2.5 | 2.6 | 2.6 | -0.02 (-0.76%) | 11,306,735 |
11 Apr 2024 | CNY | 2.59 | 2.64 | 2.58 | 2.62 | 2.62 | -0.01 (-0.38%) | 5,268,818 |
10 Apr 2024 | CNY | 2.69 | 2.69 | 2.57 | 2.63 | 2.63 | -0.07 (-2.59%) | 11,761,909 |
9 Apr 2024 | CNY | 2.68 | 2.7 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 5,514,402 |
8 Apr 2024 | CNY | 2.66 | 2.7 | 2.64 | 2.68 | 2.68 | +0.01 (+0.37%) | 7,953,100 |
3 Apr 2024 | CNY | 2.64 | 2.67 | 2.62 | 2.67 | 2.67 | +0.02 (+0.75%) | 6,813,546 |