Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 2.91 | 2.95 | 2.88 | 2.95 | 2.95 | +0.05 (+1.72%) | 26,369,292 |
16 May 2024 | CNY | 2.84 | 2.92 | 2.84 | 2.9 | 2.9 | +0.06 (+2.11%) | 28,543,700 |
15 May 2024 | CNY | 2.86 | 2.87 | 2.84 | 2.84 | 2.84 | -0.03 (-1.05%) | 12,606,400 |
14 May 2024 | CNY | 2.86 | 2.88 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 13,482,760 |
13 May 2024 | CNY | 2.87 | 2.87 | 2.83 | 2.85 | 2.85 | -0.02 (-0.70%) | 14,053,291 |
10 May 2024 | CNY | 2.87 | 2.89 | 2.84 | 2.87 | 2.87 | 0.0 (0.0%) | 19,043,200 |
9 May 2024 | CNY | 2.82 | 2.88 | 2.82 | 2.87 | 2.87 | +0.06 (+2.14%) | 20,996,700 |
8 May 2024 | CNY | 2.86 | 2.87 | 2.81 | 2.81 | 2.81 | -0.06 (-2.09%) | 15,648,300 |
7 May 2024 | CNY | 2.87 | 2.88 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 10,541,363 |
6 May 2024 | CNY | 2.86 | 2.89 | 2.86 | 2.87 | 2.87 | +0.03 (+1.06%) | 19,507,467 |
30 Apr 2024 | CNY | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 16,664,569 |
29 Apr 2024 | CNY | 2.81 | 2.88 | 2.81 | 2.87 | 2.87 | +0.02 (+0.70%) | 23,496,340 |
26 Apr 2024 | CNY | 2.79 | 2.85 | 2.79 | 2.85 | 2.85 | +0.05 (+1.79%) | 13,668,500 |
25 Apr 2024 | CNY | 2.77 | 2.82 | 2.76 | 2.8 | 2.8 | +0.02 (+0.72%) | 11,897,297 |
24 Apr 2024 | CNY | 2.77 | 2.78 | 2.76 | 2.78 | 2.78 | +0.02 (+0.72%) | 8,447,300 |
23 Apr 2024 | CNY | 2.77 | 2.78 | 2.76 | 2.76 | 2.76 | -0.01 (-0.36%) | 9,246,355 |
22 Apr 2024 | CNY | 2.8 | 2.83 | 2.77 | 2.77 | 2.77 | -0.03 (-1.07%) | 12,789,320 |
19 Apr 2024 | CNY | 2.79 | 2.85 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 15,783,512 |
18 Apr 2024 | CNY | 2.83 | 2.84 | 2.81 | 2.81 | 2.81 | -0.03 (-1.06%) | 18,135,100 |
17 Apr 2024 | CNY | 2.75 | 2.84 | 2.74 | 2.84 | 2.84 | +0.11 (+4.03%) | 18,429,028 |
16 Apr 2024 | CNY | 2.81 | 2.82 | 2.73 | 2.73 | 2.73 | -0.07 (-2.50%) | 19,099,200 |
15 Apr 2024 | CNY | 2.83 | 2.85 | 2.74 | 2.8 | 2.8 | -0.02 (-0.71%) | 20,694,459 |
12 Apr 2024 | CNY | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -0.04 (-1.40%) | 9,792,900 |
11 Apr 2024 | CNY | 2.82 | 2.88 | 2.81 | 2.86 | 2.86 | +0.02 (+0.70%) | 12,609,964 |
10 Apr 2024 | CNY | 2.88 | 2.89 | 2.82 | 2.84 | 2.84 | -0.04 (-1.39%) | 13,072,000 |
9 Apr 2024 | CNY | 2.86 | 2.89 | 2.85 | 2.88 | 2.88 | +0.04 (+1.41%) | 12,525,960 |
8 Apr 2024 | CNY | 2.88 | 2.89 | 2.84 | 2.84 | 2.84 | -0.05 (-1.73%) | 14,244,474 |
3 Apr 2024 | CNY | 2.88 | 2.89 | 2.86 | 2.89 | 2.89 | +0.01 (+0.35%) | 14,758,300 |
2 Apr 2024 | CNY | 2.84 | 2.9 | 2.84 | 2.88 | 2.88 | +0.04 (+1.41%) | 18,711,345 |
1 Apr 2024 | CNY | 2.8 | 2.85 | 2.79 | 2.84 | 2.84 | +0.04 (+1.43%) | 15,534,399 |