Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 2.23 | 2.29 | 2.22 | 2.23 | 2.23 | -0.03 (-1.33%) | 18,540,718 |
27 Jun 2024 | CNY | 2.27 | 2.32 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 14,647,480 |
26 Jun 2024 | CNY | 2.2 | 2.29 | 2.18 | 2.28 | 2.28 | +0.05 (+2.24%) | 13,206,900 |
25 Jun 2024 | CNY | 2.16 | 2.26 | 2.14 | 2.23 | 2.23 | +0.07 (+3.24%) | 17,080,263 |
24 Jun 2024 | CNY | 2.2 | 2.23 | 2.15 | 2.16 | 2.16 | -0.1 (-4.42%) | 17,748,815 |
21 Jun 2024 | CNY | 2.27 | 2.31 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 12,163,000 |
20 Jun 2024 | CNY | 2.34 | 2.34 | 2.24 | 2.25 | 2.25 | -0.1 (-4.26%) | 17,021,721 |
19 Jun 2024 | CNY | 2.34 | 2.37 | 2.32 | 2.35 | 2.35 | +0.01 (+0.43%) | 13,190,360 |
18 Jun 2024 | CNY | 2.34 | 2.36 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 13,166,800 |
17 Jun 2024 | CNY | 2.39 | 2.39 | 2.3 | 2.33 | 2.33 | -0.08 (-3.32%) | 17,950,902 |
14 Jun 2024 | CNY | 2.35 | 2.46 | 2.32 | 2.41 | 2.41 | +0.04 (+1.69%) | 21,190,600 |
13 Jun 2024 | CNY | 2.45 | 2.51 | 2.35 | 2.37 | 2.37 | -0.04 (-1.66%) | 21,491,720 |
12 Jun 2024 | CNY | 2.36 | 2.43 | 2.32 | 2.41 | 2.41 | +0.04 (+1.69%) | 16,589,739 |
11 Jun 2024 | CNY | 2.4 | 2.42 | 2.32 | 2.37 | 2.37 | -0.05 (-2.07%) | 21,540,352 |
7 Jun 2024 | CNY | 2.32 | 2.44 | 2.32 | 2.42 | 2.42 | +0.1 (+4.31%) | 27,725,514 |
6 Jun 2024 | CNY | 2.44 | 2.48 | 2.28 | 2.32 | 2.32 | -0.11 (-4.53%) | 29,087,838 |
5 Jun 2024 | CNY | 2.57 | 2.57 | 2.41 | 2.43 | 2.43 | -0.16 (-6.18%) | 30,360,238 |
4 Jun 2024 | CNY | 2.57 | 2.64 | 2.5 | 2.59 | 2.59 | +0.01 (+0.39%) | 26,300,938 |
3 Jun 2024 | CNY | 2.64 | 2.65 | 2.53 | 2.58 | 2.58 | -0.08 (-3.01%) | 27,717,320 |
31 May 2024 | CNY | 2.7 | 2.72 | 2.62 | 2.66 | 2.66 | -0.04 (-1.48%) | 23,397,400 |
30 May 2024 | CNY | 2.78 | 2.78 | 2.67 | 2.7 | 2.7 | -0.12 (-4.26%) | 29,288,891 |
29 May 2024 | CNY | 2.85 | 2.95 | 2.79 | 2.82 | 2.82 | -0.06 (-2.08%) | 36,954,727 |
28 May 2024 | CNY | 2.99 | 3.06 | 2.86 | 2.88 | 2.88 | -0.14 (-4.64%) | 38,262,700 |
27 May 2024 | CNY | 3.02 | 3.06 | 2.86 | 3.02 | 3.02 | -0.04 (-1.31%) | 39,039,579 |
24 May 2024 | CNY | 3.28 | 3.28 | 3 | 3.06 | 3.06 | -0.27 (-8.11%) | 58,077,197 |
23 May 2024 | CNY | 3.2 | 3.35 | 3.1 | 3.33 | 3.33 | +0.01 (+0.30%) | 95,785,315 |
22 May 2024 | CNY | 3.14 | 3.47 | 3.08 | 3.32 | 3.32 | +0.17 (+5.40%) | 114,916,912 |
21 May 2024 | CNY | 3.04 | 3.25 | 3.04 | 3.15 | 3.15 | -0.05 (-1.56%) | 78,070,495 |
20 May 2024 | CNY | 3.4 | 3.65 | 3.2 | 3.2 | 3.2 | -0.35 (-9.86%) | 127,719,090 |
17 May 2024 | CNY | 3.48 | 3.55 | 3.21 | 3.55 | 3.55 | +0.32 (+9.91%) | 137,899,369 |