Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 2.21 | 2.3 | 2.14 | 2.29 | 2.29 | +0.07 (+3.15%) | 61,168,296 |
24 May 2024 | CNY | 2.26 | 2.34 | 2.21 | 2.22 | 2.22 | -0.06 (-2.63%) | 52,973,727 |
23 May 2024 | CNY | 2.31 | 2.33 | 2.25 | 2.28 | 2.28 | -0.07 (-2.98%) | 67,115,836 |
22 May 2024 | CNY | 2.29 | 2.5 | 2.29 | 2.35 | 2.35 | +0.06 (+2.62%) | 106,736,673 |
21 May 2024 | CNY | 2.25 | 2.33 | 2.24 | 2.29 | 2.29 | -0.01 (-0.43%) | 67,330,386 |
20 May 2024 | CNY | 2.35 | 2.36 | 2.23 | 2.3 | 2.3 | -0.05 (-2.13%) | 122,594,738 |
17 May 2024 | CNY | 2.2 | 2.38 | 2.16 | 2.35 | 2.35 | +0.18 (+8.29%) | 142,260,802 |
16 May 2024 | CNY | 2.11 | 2.21 | 2.1 | 2.17 | 2.17 | +0.08 (+3.83%) | 94,313,783 |
15 May 2024 | CNY | 2.05 | 2.17 | 2.04 | 2.09 | 2.09 | +0.03 (+1.46%) | 93,001,570 |
14 May 2024 | CNY | 2.07 | 2.1 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 48,832,184 |
13 May 2024 | CNY | 2.11 | 2.12 | 2.06 | 2.07 | 2.07 | -0.09 (-4.17%) | 66,697,095 |
10 May 2024 | CNY | 2.02 | 2.21 | 1.99 | 2.16 | 2.16 | +0.15 (+7.46%) | 120,060,053 |
9 May 2024 | CNY | 1.95 | 2.03 | 1.95 | 2.01 | 2.01 | +0.07 (+3.61%) | 54,920,848 |
8 May 2024 | CNY | 2 | 2 | 1.94 | 1.94 | 1.94 | -0.07 (-3.48%) | 32,878,631 |
7 May 2024 | CNY | 1.99 | 2.04 | 1.97 | 2.01 | 2.01 | +0.02 (+1.01%) | 42,856,770 |
6 May 2024 | CNY | 2.04 | 2.08 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 58,073,565 |
30 Apr 2024 | CNY | 2.03 | 2.04 | 1.97 | 1.99 | 1.99 | -0.04 (-1.97%) | 58,473,917 |
29 Apr 2024 | CNY | 1.89 | 2.04 | 1.88 | 2.03 | 2.03 | +0.13 (+6.84%) | 69,806,368 |
26 Apr 2024 | CNY | 1.83 | 1.9 | 1.82 | 1.9 | 1.9 | +0.06 (+3.26%) | 32,553,140 |
25 Apr 2024 | CNY | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 18,422,135 |
24 Apr 2024 | CNY | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 11,654,724 |
23 Apr 2024 | CNY | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 11,060,293 |
22 Apr 2024 | CNY | 1.81 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 12,995,689 |
19 Apr 2024 | CNY | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 14,150,982 |
18 Apr 2024 | CNY | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 17,734,843 |
17 Apr 2024 | CNY | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | +0.04 (+2.20%) | 28,061,309 |
16 Apr 2024 | CNY | 1.87 | 1.87 | 1.79 | 1.82 | 1.82 | -0.05 (-2.67%) | 29,185,429 |
15 Apr 2024 | CNY | 1.93 | 1.94 | 1.81 | 1.87 | 1.87 | -0.07 (-3.61%) | 28,020,267 |
12 Apr 2024 | CNY | 1.97 | 1.98 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 20,087,390 |
11 Apr 2024 | CNY | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 16,041,256 |