Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 2.66 | 2.68 | 2.61 | 2.62 | 2.62 | -0.04 (-1.50%) | 2,248,700 |
28 May 2024 | CNY | 2.7 | 2.7 | 2.58 | 2.66 | 2.66 | +0.02 (+0.76%) | 5,047,453 |
27 May 2024 | CNY | 2.65 | 2.78 | 2.55 | 2.64 | 2.64 | -0.04 (-1.49%) | 11,560,109 |
24 May 2024 | CNY | 2.56 | 2.69 | 2.55 | 2.68 | 2.68 | +0.08 (+3.08%) | 10,256,818 |
23 May 2024 | CNY | 2.59 | 2.7 | 2.44 | 2.6 | 2.6 | +0.03 (+1.17%) | 16,934,798 |
22 May 2024 | CNY | 2.49 | 2.57 | 2.49 | 2.57 | 2.57 | +0.12 (+4.90%) | 6,397,388 |
21 May 2024 | CNY | 2.36 | 2.45 | 2.31 | 2.45 | 2.45 | +0.12 (+5.15%) | 6,491,234 |
20 May 2024 | CNY | 2.33 | 2.33 | 2.25 | 2.33 | 2.33 | +0.11 (+4.95%) | 19,520,576 |
17 May 2024 | CNY | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | +0.11 (+5.21%) | 4,385,760 |
16 May 2024 | CNY | 2.17 | 2.17 | 2.1 | 2.11 | 2.11 | +0.04 (+1.93%) | 11,581,547 |
15 May 2024 | CNY | 2 | 2.07 | 1.99 | 2.07 | 2.07 | +0.1 (+5.08%) | 4,188,263 |
14 May 2024 | CNY | 1.89 | 1.97 | 1.87 | 1.97 | 1.97 | +0.09 (+4.79%) | 3,752,000 |
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 |