Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2024 | CNY | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | -0.01 (-0.34%) | 3,080,900 |
18 Jun 2024 | CNY | 2.95 | 2.98 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 2,840,824 |
17 Jun 2024 | CNY | 2.99 | 3 | 2.94 | 2.96 | 2.96 | -0.06 (-1.99%) | 2,628,800 |
14 Jun 2024 | CNY | 3.02 | 3.04 | 2.97 | 3.02 | 3.02 | -0.02 (-0.66%) | 3,302,500 |
13 Jun 2024 | CNY | 3.05 | 3.07 | 2.98 | 3.04 | 3.04 | -0.01 (-0.33%) | 5,537,900 |
12 Jun 2024 | CNY | 2.98 | 3.07 | 2.97 | 3.05 | 3.05 | +0.07 (+2.35%) | 6,097,700 |
11 Jun 2024 | CNY | 3 | 3.03 | 2.93 | 2.98 | 2.98 | -0.06 (-1.97%) | 6,159,400 |
7 Jun 2024 | CNY | 2.91 | 3.05 | 2.88 | 3.04 | 3.04 | +0.16 (+5.56%) | 10,743,188 |
6 Jun 2024 | CNY | 3.05 | 3.06 | 2.86 | 2.88 | 2.88 | -0.15 (-4.95%) | 10,543,500 |
5 Jun 2024 | CNY | 3.11 | 3.11 | 3.02 | 3.03 | 3.03 | -0.08 (-2.57%) | 5,767,100 |
4 Jun 2024 | CNY | 3.17 | 3.17 | 3.08 | 3.11 | 3.11 | -0.06 (-1.89%) | 4,920,302 |
3 Jun 2024 | CNY | 3.26 | 3.27 | 3.15 | 3.17 | 3.17 | -0.11 (-3.35%) | 5,692,500 |
31 May 2024 | CNY | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | +0.01 (+0.31%) | 3,774,622 |
30 May 2024 | CNY | 3.29 | 3.32 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 3,879,300 |
29 May 2024 | CNY | 3.29 | 3.34 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 3,785,600 |
28 May 2024 | CNY | 3.36 | 3.37 | 3.29 | 3.3 | 3.3 | -0.08 (-2.37%) | 4,046,000 |
27 May 2024 | CNY | 3.37 | 3.4 | 3.33 | 3.38 | 3.38 | +0.03 (+0.90%) | 3,974,500 |
24 May 2024 | CNY | 3.36 | 3.39 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 5,264,900 |
23 May 2024 | CNY | 3.44 | 3.47 | 3.33 | 3.34 | 3.34 | -0.11 (-3.19%) | 5,310,000 |
22 May 2024 | CNY | 3.42 | 3.49 | 3.42 | 3.45 | 3.45 | +0.02 (+0.58%) | 5,586,500 |
21 May 2024 | CNY | 3.46 | 3.46 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 4,756,600 |
20 May 2024 | CNY | 3.5 | 3.52 | 3.45 | 3.46 | 3.46 | -0.04 (-1.14%) | 6,484,502 |
17 May 2024 | CNY | 3.47 | 3.51 | 3.43 | 3.5 | 3.5 | +0.04 (+1.16%) | 6,853,402 |
16 May 2024 | CNY | 3.43 | 3.5 | 3.43 | 3.46 | 3.46 | +0.05 (+1.47%) | 6,481,613 |
15 May 2024 | CNY | 3.42 | 3.45 | 3.38 | 3.41 | 3.41 | -0.01 (-0.29%) | 4,445,300 |
14 May 2024 | CNY | 3.36 | 3.44 | 3.36 | 3.42 | 3.42 | +0.06 (+1.79%) | 6,912,200 |
13 May 2024 | CNY | 3.43 | 3.43 | 3.3 | 3.36 | 3.36 | -0.06 (-1.75%) | 4,952,912 |
10 May 2024 | CNY | 3.42 | 3.45 | 3.39 | 3.42 | 3.42 | -0.01 (-0.29%) | 4,730,900 |
9 May 2024 | CNY | 3.41 | 3.44 | 3.39 | 3.43 | 3.43 | +0.04 (+1.18%) | 3,809,500 |
8 May 2024 | CNY | 3.42 | 3.46 | 3.39 | 3.39 | 3.39 | -0.07 (-2.02%) | 5,220,200 |