Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 3.15 | 3.2 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 8,706,440 |
23 May 2024 | CNY | 3.28 | 3.28 | 3.11 | 3.12 | 3.12 | -0.12 (-3.70%) | 8,413,300 |
22 May 2024 | CNY | 3.26 | 3.32 | 3.23 | 3.24 | 3.24 | -0.01 (-0.31%) | 5,869,100 |
21 May 2024 | CNY | 3.25 | 3.28 | 3.22 | 3.25 | 3.25 | -0.02 (-0.61%) | 8,440,100 |
20 May 2024 | CNY | 3.18 | 3.3 | 3.18 | 3.27 | 3.27 | +0.11 (+3.48%) | 11,055,600 |
17 May 2024 | CNY | 3.07 | 3.16 | 3.06 | 3.16 | 3.16 | +0.08 (+2.60%) | 9,170,604 |
16 May 2024 | CNY | 3.08 | 3.14 | 3.07 | 3.08 | 3.08 | +0.01 (+0.33%) | 6,387,500 |
15 May 2024 | CNY | 3.06 | 3.12 | 3.03 | 3.07 | 3.07 | 0.0 (0.0%) | 8,152,400 |
14 May 2024 | CNY | 3.11 | 3.12 | 3.05 | 3.07 | 3.07 | -0.05 (-1.60%) | 9,896,600 |
13 May 2024 | CNY | 3.11 | 3.16 | 3.05 | 3.12 | 3.12 | 0.0 (0.0%) | 11,656,000 |
10 May 2024 | CNY | 3.13 | 3.16 | 3.07 | 3.12 | 3.12 | -0.02 (-0.64%) | 7,796,300 |
9 May 2024 | CNY | 3.1 | 3.19 | 3.09 | 3.14 | 3.14 | +0.05 (+1.62%) | 8,863,200 |
8 May 2024 | CNY | 3.11 | 3.15 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 8,244,000 |
7 May 2024 | CNY | 3.11 | 3.16 | 3.07 | 3.11 | 3.11 | -0.01 (-0.32%) | 7,803,800 |
6 May 2024 | CNY | 3.05 | 3.12 | 3.04 | 3.12 | 3.12 | +0.11 (+3.65%) | 11,853,400 |
30 Apr 2024 | CNY | 3.08 | 3.11 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 12,155,000 |
29 Apr 2024 | CNY | 2.89 | 3.08 | 2.88 | 3.08 | 3.08 | +0.14 (+4.76%) | 16,777,875 |
26 Apr 2024 | CNY | 2.95 | 2.98 | 2.86 | 2.94 | 2.94 | -0.01 (-0.34%) | 12,099,498 |
25 Apr 2024 | CNY | 2.92 | 2.99 | 2.88 | 2.95 | 2.95 | +0.03 (+1.03%) | 12,266,798 |
24 Apr 2024 | CNY | 2.96 | 2.97 | 2.85 | 2.92 | 2.92 | -0.04 (-1.35%) | 12,411,425 |
23 Apr 2024 | CNY | 3.04 | 3.04 | 2.93 | 2.96 | 2.96 | -0.1 (-3.27%) | 13,647,000 |
22 Apr 2024 | CNY | 3.3 | 3.31 | 3.01 | 3.06 | 3.06 | -0.25 (-7.55%) | 18,216,800 |
19 Apr 2024 | CNY | 3.29 | 3.4 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 10,636,500 |
18 Apr 2024 | CNY | 3.36 | 3.42 | 3.29 | 3.3 | 3.3 | -0.06 (-1.79%) | 12,515,400 |
17 Apr 2024 | CNY | 3.29 | 3.36 | 3.24 | 3.36 | 3.36 | +0.11 (+3.38%) | 11,814,400 |
16 Apr 2024 | CNY | 3.48 | 3.5 | 3.23 | 3.25 | 3.25 | -0.22 (-6.34%) | 16,673,300 |
15 Apr 2024 | CNY | 3.51 | 3.56 | 3.38 | 3.47 | 3.47 | -0.05 (-1.42%) | 9,403,527 |
12 Apr 2024 | CNY | 3.51 | 3.56 | 3.47 | 3.52 | 3.52 | 0.0 (0.0%) | 10,458,500 |
11 Apr 2024 | CNY | 3.43 | 3.57 | 3.42 | 3.52 | 3.52 | +0.06 (+1.73%) | 9,867,500 |
10 Apr 2024 | CNY | 3.51 | 3.56 | 3.44 | 3.46 | 3.46 | -0.06 (-1.70%) | 7,250,200 |