Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 3.02 | 3.2 | 3.02 | 3.16 | 3.16 | +0.13 (+4.29%) | 32,904,220 |
15 May 2024 | CNY | 2.99 | 3.11 | 2.97 | 3.03 | 3.03 | +0.03 (+1%) | 20,719,111 |
14 May 2024 | CNY | 3 | 3.04 | 2.96 | 3 | 3 | 0.0 (0.0%) | 11,008,026 |
13 May 2024 | CNY | 3.03 | 3.05 | 2.98 | 3 | 3 | -0.06 (-1.96%) | 14,388,900 |
10 May 2024 | CNY | 2.98 | 3.09 | 2.95 | 3.06 | 3.06 | +0.09 (+3.03%) | 26,803,156 |
9 May 2024 | CNY | 2.96 | 3.01 | 2.94 | 2.97 | 2.97 | +0.04 (+1.37%) | 12,472,267 |
8 May 2024 | CNY | 3.02 | 3.02 | 2.92 | 2.93 | 2.93 | -0.1 (-3.30%) | 13,145,914 |
7 May 2024 | CNY | 2.99 | 3.05 | 2.95 | 3.03 | 3.03 | +0.03 (+1%) | 18,091,654 |
6 May 2024 | CNY | 3.05 | 3.11 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 22,917,250 |
30 Apr 2024 | CNY | 3.04 | 3.07 | 2.95 | 2.99 | 2.99 | -0.1 (-3.24%) | 27,334,938 |
29 Apr 2024 | CNY | 2.88 | 3.13 | 2.87 | 3.09 | 3.09 | +0.2 (+6.92%) | 29,570,891 |
26 Apr 2024 | CNY | 2.77 | 2.89 | 2.77 | 2.89 | 2.89 | +0.09 (+3.21%) | 14,506,173 |
25 Apr 2024 | CNY | 2.72 | 2.8 | 2.7 | 2.8 | 2.8 | +0.07 (+2.56%) | 10,985,035 |
24 Apr 2024 | CNY | 2.76 | 2.78 | 2.69 | 2.73 | 2.73 | -0.03 (-1.09%) | 11,590,744 |
23 Apr 2024 | CNY | 2.78 | 2.8 | 2.76 | 2.76 | 2.76 | -0.03 (-1.08%) | 8,032,190 |
22 Apr 2024 | CNY | 2.8 | 2.84 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 10,021,690 |
19 Apr 2024 | CNY | 2.81 | 2.87 | 2.8 | 2.8 | 2.8 | -0.04 (-1.41%) | 8,296,575 |
18 Apr 2024 | CNY | 2.89 | 2.89 | 2.83 | 2.84 | 2.84 | -0.05 (-1.73%) | 12,095,960 |
17 Apr 2024 | CNY | 2.78 | 2.89 | 2.77 | 2.89 | 2.89 | +0.09 (+3.21%) | 15,176,189 |
16 Apr 2024 | CNY | 2.91 | 2.91 | 2.78 | 2.8 | 2.8 | -0.11 (-3.78%) | 19,937,070 |
15 Apr 2024 | CNY | 2.98 | 3 | 2.81 | 2.91 | 2.91 | -0.09 (-3%) | 18,984,155 |
12 Apr 2024 | CNY | 3.07 | 3.1 | 3 | 3 | 3 | -0.08 (-2.60%) | 14,453,657 |
11 Apr 2024 | CNY | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | -0.03 (-0.96%) | 11,440,012 |
10 Apr 2024 | CNY | 3.18 | 3.19 | 3.09 | 3.11 | 3.11 | -0.08 (-2.51%) | 17,626,884 |
9 Apr 2024 | CNY | 3.16 | 3.19 | 3.13 | 3.19 | 3.19 | +0.04 (+1.27%) | 12,278,880 |
8 Apr 2024 | CNY | 3.2 | 3.22 | 3.12 | 3.15 | 3.15 | -0.05 (-1.56%) | 20,443,987 |
3 Apr 2024 | CNY | 3.24 | 3.26 | 3.18 | 3.2 | 3.2 | -0.07 (-2.14%) | 20,675,809 |
2 Apr 2024 | CNY | 3.24 | 3.33 | 3.2 | 3.27 | 3.27 | +0.02 (+0.62%) | 28,847,201 |
1 Apr 2024 | CNY | 3.21 | 3.25 | 3.19 | 3.25 | 3.25 | +0.02 (+0.62%) | 25,093,558 |
29 Mar 2024 | CNY | 3.3 | 3.3 | 3.17 | 3.23 | 3.23 | -0.07 (-2.12%) | 25,157,600 |