Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 2.95 | 2.95 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 7,665,300 |
21 May 2024 | CNY | 3.01 | 3.01 | 2.91 | 2.95 | 2.95 | -0.07 (-2.32%) | 10,203,300 |
20 May 2024 | CNY | 3.05 | 3.08 | 3.01 | 3.02 | 3.02 | -0.05 (-1.63%) | 12,952,600 |
17 May 2024 | CNY | 3.05 | 3.17 | 3.02 | 3.07 | 3.07 | 0.0 (0.0%) | 22,140,900 |
16 May 2024 | CNY | 2.97 | 3.26 | 2.96 | 3.07 | 3.07 | +0.11 (+3.72%) | 30,925,600 |
15 May 2024 | CNY | 2.95 | 3.02 | 2.89 | 2.96 | 2.96 | +0.02 (+0.68%) | 4,930,400 |
14 May 2024 | CNY | 2.93 | 2.97 | 2.92 | 2.94 | 2.94 | +0.04 (+1.38%) | 5,257,221 |
13 May 2024 | CNY | 2.9 | 2.95 | 2.86 | 2.9 | 2.9 | -0.03 (-1.02%) | 6,302,200 |
10 May 2024 | CNY | 2.95 | 2.97 | 2.91 | 2.93 | 2.93 | -0.03 (-1.01%) | 6,071,001 |
9 May 2024 | CNY | 2.99 | 3.03 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 6,761,121 |
8 May 2024 | CNY | 3.03 | 3.06 | 2.96 | 2.99 | 2.99 | -0.04 (-1.32%) | 7,630,200 |
7 May 2024 | CNY | 2.99 | 3.03 | 2.96 | 3.03 | 3.03 | +0.03 (+1%) | 8,297,600 |
6 May 2024 | CNY | 2.86 | 3.02 | 2.85 | 3 | 3 | +0.15 (+5.26%) | 11,717,351 |
30 Apr 2024 | CNY | 2.86 | 2.89 | 2.81 | 2.85 | 2.85 | -0.02 (-0.70%) | 7,969,902 |
29 Apr 2024 | CNY | 2.75 | 2.88 | 2.69 | 2.87 | 2.87 | +0.07 (+2.50%) | 12,051,332 |
26 Apr 2024 | CNY | 2.78 | 2.81 | 2.7 | 2.8 | 2.8 | +0.03 (+1.08%) | 11,067,801 |
25 Apr 2024 | CNY | 2.66 | 2.78 | 2.65 | 2.77 | 2.77 | +0.11 (+4.14%) | 9,844,500 |
24 Apr 2024 | CNY | 2.63 | 2.69 | 2.62 | 2.66 | 2.66 | +0.04 (+1.53%) | 7,194,300 |
23 Apr 2024 | CNY | 2.6 | 2.66 | 2.59 | 2.62 | 2.62 | +0.03 (+1.16%) | 8,704,291 |
22 Apr 2024 | CNY | 2.67 | 2.71 | 2.57 | 2.59 | 2.59 | -0.1 (-3.72%) | 9,800,500 |
19 Apr 2024 | CNY | 2.66 | 2.84 | 2.6 | 2.69 | 2.69 | +0.06 (+2.28%) | 12,136,300 |
18 Apr 2024 | CNY | 2.72 | 2.72 | 2.57 | 2.63 | 2.63 | -0.08 (-2.95%) | 14,270,800 |
17 Apr 2024 | CNY | 2.54 | 2.74 | 2.51 | 2.71 | 2.71 | +0.05 (+1.88%) | 20,975,000 |
16 Apr 2024 | CNY | 2.88 | 2.89 | 2.66 | 2.66 | 2.66 | -0.29 (-9.83%) | 13,090,450 |
15 Apr 2024 | CNY | 3.19 | 3.19 | 2.91 | 2.95 | 2.95 | -0.25 (-7.81%) | 17,149,991 |
12 Apr 2024 | CNY | 3.26 | 3.27 | 3.16 | 3.2 | 3.2 | -0.02 (-0.62%) | 9,485,944 |
11 Apr 2024 | CNY | 3.21 | 3.29 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 12,371,891 |
10 Apr 2024 | CNY | 3.3 | 3.35 | 3.19 | 3.22 | 3.22 | -0.13 (-3.88%) | 16,304,254 |
9 Apr 2024 | CNY | 3.33 | 3.4 | 3.28 | 3.35 | 3.35 | +0.1 (+3.08%) | 18,384,102 |
8 Apr 2024 | CNY | 3.2 | 3.45 | 3.19 | 3.25 | 3.25 | -0.07 (-2.11%) | 22,582,639 |