Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | CNY | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -0.05 (-2.59%) | 3,449,600 |
10 May 2024 | CNY | 1.97 | 1.99 | 1.91 | 1.93 | 1.93 | -0.04 (-2.03%) | 4,606,000 |
9 May 2024 | CNY | 1.97 | 2.02 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 2,283,800 |
8 May 2024 | CNY | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -0.04 (-1.98%) | 2,210,700 |
7 May 2024 | CNY | 2.02 | 2.04 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 1,479,860 |
6 May 2024 | CNY | 2.05 | 2.06 | 2 | 2.02 | 2.02 | -0.03 (-1.46%) | 2,937,534 |
30 Apr 2024 | CNY | 2.05 | 2.07 | 2 | 2.05 | 2.05 | +0.06 (+3.02%) | 3,884,816 |
29 Apr 2024 | CNY | 1.92 | 2 | 1.92 | 1.99 | 1.99 | +0.03 (+1.53%) | 2,899,901 |
26 Apr 2024 | CNY | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 2,295,000 |
25 Apr 2024 | CNY | 1.95 | 1.97 | 1.9 | 1.96 | 1.96 | +0.02 (+1.03%) | 2,887,225 |
24 Apr 2024 | CNY | 1.89 | 1.97 | 1.85 | 1.94 | 1.94 | +0.06 (+3.19%) | 5,089,000 |
23 Apr 2024 | CNY | 1.88 | 1.89 | 1.84 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,170,753 |
22 Apr 2024 | CNY | 1.88 | 1.9 | 1.84 | 1.87 | 1.87 | -0.02 (-1.06%) | 2,380,250 |
19 Apr 2024 | CNY | 1.97 | 1.97 | 1.87 | 1.89 | 1.89 | -0.08 (-4.06%) | 4,121,635 |
18 Apr 2024 | CNY | 1.97 | 2.02 | 1.96 | 1.97 | 1.97 | -0.02 (-1.01%) | 4,259,700 |
17 Apr 2024 | CNY | 2.05 | 2.05 | 1.97 | 1.99 | 1.99 | -0.08 (-3.86%) | 8,346,100 |
16 Apr 2024 | CNY | 2.11 | 2.12 | 2.07 | 2.07 | 2.07 | -0.11 (-5.05%) | 1,540,700 |
15 Apr 2024 | CNY | 2.24 | 2.26 | 2.18 | 2.18 | 2.18 | -0.11 (-4.80%) | 3,721,900 |
12 Apr 2024 | CNY | 2.29 | 2.3 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 726,250 |
11 Apr 2024 | CNY | 2.28 | 2.29 | 2.23 | 2.29 | 2.29 | +0.03 (+1.33%) | 1,855,950 |
10 Apr 2024 | CNY | 2.3 | 2.31 | 2.23 | 2.26 | 2.26 | -0.05 (-2.16%) | 3,055,852 |
9 Apr 2024 | CNY | 2.29 | 2.33 | 2.28 | 2.31 | 2.31 | +0.02 (+0.87%) | 1,183,350 |
8 Apr 2024 | CNY | 2.31 | 2.32 | 2.28 | 2.29 | 2.29 | -0.02 (-0.87%) | 2,104,850 |
3 Apr 2024 | CNY | 2.31 | 2.33 | 2.29 | 2.31 | 2.31 | -0.02 (-0.86%) | 1,675,700 |
2 Apr 2024 | CNY | 2.27 | 2.33 | 2.27 | 2.33 | 2.33 | +0.05 (+2.19%) | 1,717,145 |
1 Apr 2024 | CNY | 2.28 | 2.3 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 896,453 |
29 Mar 2024 | CNY | 2.3 | 2.31 | 2.25 | 2.27 | 2.27 | -0.04 (-1.73%) | 1,144,000 |
28 Mar 2024 | CNY | 2.31 | 2.33 | 2.29 | 2.31 | 2.31 | -0.01 (-0.43%) | 1,419,050 |
27 Mar 2024 | CNY | 2.32 | 2.34 | 2.28 | 2.32 | 2.32 | -0.01 (-0.43%) | 1,556,852 |
26 Mar 2024 | CNY | 2.33 | 2.34 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 890,900 |