Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 3.11 | 3.23 | 2.95 | 3.23 | 3.23 | +0.29 (+9.86%) | 91,524,190 |
15 May 2024 | CNY | 2.66 | 2.94 | 2.66 | 2.94 | 2.94 | +0.27 (+10.11%) | 35,277,059 |
14 May 2024 | CNY | 2.69 | 2.79 | 2.61 | 2.67 | 2.67 | -0.03 (-1.11%) | 57,641,408 |
13 May 2024 | CNY | 2.83 | 3.06 | 2.69 | 2.7 | 2.7 | -0.13 (-4.59%) | 91,493,459 |
10 May 2024 | CNY | 2.77 | 2.83 | 2.72 | 2.83 | 2.83 | +0.26 (+10.12%) | 57,780,343 |
9 May 2024 | CNY | 2.5 | 2.62 | 2.49 | 2.57 | 2.57 | +0.07 (+2.80%) | 15,581,900 |
8 May 2024 | CNY | 2.57 | 2.59 | 2.49 | 2.5 | 2.5 | -0.1 (-3.85%) | 14,291,800 |
7 May 2024 | CNY | 2.62 | 2.66 | 2.51 | 2.6 | 2.6 | -0.01 (-0.38%) | 20,501,140 |
6 May 2024 | CNY | 2.58 | 2.74 | 2.57 | 2.61 | 2.61 | +0.09 (+3.57%) | 28,171,300 |
30 Apr 2024 | CNY | 2.59 | 2.62 | 2.47 | 2.52 | 2.52 | -0.11 (-4.18%) | 27,719,040 |
29 Apr 2024 | CNY | 2.39 | 2.63 | 2.38 | 2.63 | 2.63 | +0.24 (+10.04%) | 31,388,809 |
26 Apr 2024 | CNY | 2.32 | 2.41 | 2.28 | 2.39 | 2.39 | +0.05 (+2.14%) | 12,400,429 |
25 Apr 2024 | CNY | 2.29 | 2.36 | 2.25 | 2.34 | 2.34 | +0.05 (+2.18%) | 11,587,000 |
24 Apr 2024 | CNY | 2.27 | 2.31 | 2.24 | 2.29 | 2.29 | +0.04 (+1.78%) | 8,467,106 |
23 Apr 2024 | CNY | 2.22 | 2.28 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 7,740,396 |
22 Apr 2024 | CNY | 2.28 | 2.3 | 2.19 | 2.22 | 2.22 | -0.02 (-0.89%) | 9,638,134 |
19 Apr 2024 | CNY | 2.3 | 2.32 | 2.23 | 2.24 | 2.24 | -0.04 (-1.75%) | 9,397,745 |
18 Apr 2024 | CNY | 2.35 | 2.36 | 2.26 | 2.28 | 2.28 | -0.09 (-3.80%) | 12,081,036 |
17 Apr 2024 | CNY | 2.2 | 2.37 | 2.2 | 2.37 | 2.37 | +0.2 (+9.22%) | 15,982,180 |
16 Apr 2024 | CNY | 2.35 | 2.36 | 2.16 | 2.17 | 2.17 | -0.23 (-9.58%) | 18,853,000 |
15 Apr 2024 | CNY | 2.52 | 2.57 | 2.34 | 2.4 | 2.4 | -0.2 (-7.69%) | 20,572,364 |
12 Apr 2024 | CNY | 2.66 | 2.7 | 2.6 | 2.6 | 2.6 | -0.08 (-2.99%) | 8,112,900 |
11 Apr 2024 | CNY | 2.64 | 2.72 | 2.62 | 2.68 | 2.68 | +0.02 (+0.75%) | 7,149,700 |
10 Apr 2024 | CNY | 2.78 | 2.78 | 2.62 | 2.66 | 2.66 | -0.13 (-4.66%) | 11,212,440 |
9 Apr 2024 | CNY | 2.69 | 2.8 | 2.69 | 2.79 | 2.79 | +0.09 (+3.33%) | 11,227,721 |
8 Apr 2024 | CNY | 2.85 | 2.85 | 2.69 | 2.7 | 2.7 | -0.14 (-4.93%) | 13,855,700 |
3 Apr 2024 | CNY | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | -0.01 (-0.35%) | 8,704,800 |
2 Apr 2024 | CNY | 2.83 | 2.88 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 12,331,056 |
1 Apr 2024 | CNY | 2.77 | 2.82 | 2.76 | 2.82 | 2.82 | +0.05 (+1.81%) | 9,938,060 |
29 Mar 2024 | CNY | 2.79 | 2.81 | 2.74 | 2.77 | 2.77 | -0.04 (-1.42%) | 5,131,300 |