Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 2.73 | 2.75 | 2.7 | 2.74 | 2.74 | +0.01 (+0.37%) | 4,358,900 |
25 Jun 2024 | CNY | 2.68 | 2.75 | 2.68 | 2.73 | 2.73 | +0.02 (+0.74%) | 5,768,362 |
24 Jun 2024 | CNY | 2.79 | 2.79 | 2.69 | 2.71 | 2.71 | -0.08 (-2.87%) | 6,564,960 |
21 Jun 2024 | CNY | 2.81 | 2.82 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 2,884,700 |
20 Jun 2024 | CNY | 2.86 | 2.89 | 2.81 | 2.82 | 2.82 | -0.05 (-1.74%) | 5,687,700 |
19 Jun 2024 | CNY | 2.85 | 2.9 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 4,648,700 |
18 Jun 2024 | CNY | 2.84 | 2.87 | 2.83 | 2.87 | 2.87 | +0.04 (+1.41%) | 3,779,400 |
17 Jun 2024 | CNY | 2.87 | 2.87 | 2.83 | 2.83 | 2.83 | -0.03 (-1.05%) | 4,688,500 |
14 Jun 2024 | CNY | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | +0.02 (+0.70%) | 5,174,000 |
13 Jun 2024 | CNY | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | -0.08 (-2.74%) | 8,823,500 |
12 Jun 2024 | CNY | 2.9 | 2.93 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 5,831,362 |
11 Jun 2024 | CNY | 2.97 | 2.99 | 2.88 | 2.9 | 2.9 | -0.09 (-3.01%) | 9,832,761 |
7 Jun 2024 | CNY | 2.93 | 3 | 2.91 | 2.99 | 2.99 | +0.05 (+1.70%) | 10,333,302 |
6 Jun 2024 | CNY | 3.02 | 3.05 | 2.89 | 2.94 | 2.94 | -0.09 (-2.97%) | 16,689,847 |
5 Jun 2024 | CNY | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -0.06 (-1.94%) | 7,309,211 |
4 Jun 2024 | CNY | 3.06 | 3.09 | 3.03 | 3.09 | 3.09 | +0.01 (+0.32%) | 9,630,100 |
3 Jun 2024 | CNY | 3.12 | 3.15 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 9,875,100 |
31 May 2024 | CNY | 3.1 | 3.13 | 3.09 | 3.12 | 3.12 | +0.03 (+0.97%) | 7,331,400 |
30 May 2024 | CNY | 3.1 | 3.13 | 3.09 | 3.09 | 3.09 | -0.03 (-0.96%) | 6,249,800 |
29 May 2024 | CNY | 3.12 | 3.13 | 3.09 | 3.12 | 3.12 | -0.03 (-0.95%) | 9,226,500 |
28 May 2024 | CNY | 3.14 | 3.2 | 3.11 | 3.15 | 3.15 | -0.01 (-0.32%) | 14,032,812 |
27 May 2024 | CNY | 3.12 | 3.2 | 3.12 | 3.16 | 3.16 | +0.04 (+1.28%) | 14,131,500 |
24 May 2024 | CNY | 3.11 | 3.15 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 10,006,800 |
23 May 2024 | CNY | 3.18 | 3.23 | 3.12 | 3.14 | 3.14 | -0.05 (-1.57%) | 15,282,600 |
22 May 2024 | CNY | 3.17 | 3.2 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 9,759,300 |
21 May 2024 | CNY | 3.22 | 3.23 | 3.17 | 3.19 | 3.19 | -0.05 (-1.54%) | 15,309,600 |
20 May 2024 | CNY | 3.21 | 3.27 | 3.2 | 3.24 | 3.24 | +0.01 (+0.31%) | 17,326,200 |
17 May 2024 | CNY | 3.22 | 3.25 | 3.19 | 3.23 | 3.23 | -0.01 (-0.31%) | 16,209,000 |
16 May 2024 | CNY | 3.26 | 3.27 | 3.21 | 3.24 | 3.24 | -0.01 (-0.31%) | 21,321,337 |
15 May 2024 | CNY | 3.25 | 3.28 | 3.21 | 3.25 | 3.25 | -0.02 (-0.61%) | 21,349,697 |