Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 2.94 | 2.96 | 2.89 | 2.9 | 2.9 | -0.04 (-1.36%) | 26,270,240 |
15 May 2024 | CNY | 2.99 | 3 | 2.93 | 2.94 | 2.94 | -0.05 (-1.67%) | 22,174,066 |
14 May 2024 | CNY | 2.98 | 3 | 2.97 | 2.99 | 2.99 | +0.01 (+0.34%) | 25,798,782 |
13 May 2024 | CNY | 2.99 | 3.02 | 2.94 | 2.98 | 2.98 | -0.05 (-1.65%) | 33,040,602 |
10 May 2024 | CNY | 2.98 | 3.05 | 2.94 | 3.03 | 3.03 | +0.06 (+2.02%) | 46,601,578 |
9 May 2024 | CNY | 2.98 | 3.01 | 2.97 | 2.97 | 2.97 | +0.01 (+0.34%) | 29,277,332 |
8 May 2024 | CNY | 3.01 | 3.01 | 2.95 | 2.96 | 2.96 | -0.06 (-1.99%) | 33,238,080 |
7 May 2024 | CNY | 3.03 | 3.04 | 2.98 | 3.02 | 3.02 | -0.01 (-0.33%) | 35,577,202 |
6 May 2024 | CNY | 3.1 | 3.11 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 46,147,665 |
30 Apr 2024 | CNY | 3.11 | 3.15 | 3.04 | 3.06 | 3.06 | -0.07 (-2.24%) | 58,583,900 |
29 Apr 2024 | CNY | 3.05 | 3.14 | 3.02 | 3.13 | 3.13 | +0.04 (+1.29%) | 94,002,949 |
26 Apr 2024 | CNY | 2.98 | 3.18 | 2.92 | 3.09 | 3.09 | +0.2 (+6.92%) | 117,500,358 |
25 Apr 2024 | CNY | 2.97 | 3.05 | 2.87 | 2.89 | 2.89 | -0.08 (-2.69%) | 59,726,818 |
24 Apr 2024 | CNY | 2.93 | 3.01 | 2.91 | 2.97 | 2.97 | +0.02 (+0.68%) | 49,226,708 |
23 Apr 2024 | CNY | 2.92 | 2.99 | 2.91 | 2.95 | 2.95 | +0.01 (+0.34%) | 40,904,398 |
22 Apr 2024 | CNY | 3.03 | 3.06 | 2.93 | 2.94 | 2.94 | -0.12 (-3.92%) | 66,155,056 |
19 Apr 2024 | CNY | 2.97 | 3.18 | 2.96 | 3.06 | 3.06 | +0.06 (+2%) | 103,064,257 |
18 Apr 2024 | CNY | 2.97 | 3.09 | 2.96 | 3 | 3 | 0.0 (0.0%) | 95,366,114 |
17 Apr 2024 | CNY | 2.92 | 3.03 | 2.84 | 3 | 3 | +0.01 (+0.33%) | 112,564,744 |
16 Apr 2024 | CNY | 2.96 | 3.22 | 2.9 | 2.99 | 2.99 | +0.03 (+1.01%) | 194,376,048 |
15 Apr 2024 | CNY | 2.66 | 2.96 | 2.66 | 2.96 | 2.96 | +0.27 (+10.04%) | 103,974,170 |
12 Apr 2024 | CNY | 2.73 | 2.76 | 2.69 | 2.69 | 2.69 | -0.04 (-1.47%) | 31,517,507 |
11 Apr 2024 | CNY | 2.8 | 2.82 | 2.7 | 2.73 | 2.73 | -0.09 (-3.19%) | 43,662,638 |
10 Apr 2024 | CNY | 2.96 | 2.96 | 2.78 | 2.82 | 2.82 | -0.06 (-2.08%) | 75,209,451 |
9 Apr 2024 | CNY | 2.62 | 2.88 | 2.62 | 2.88 | 2.88 | +0.26 (+9.92%) | 26,426,670 |
8 Apr 2024 | CNY | 2.68 | 2.68 | 2.61 | 2.62 | 2.62 | -0.06 (-2.24%) | 25,267,236 |
3 Apr 2024 | CNY | 2.72 | 2.74 | 2.67 | 2.68 | 2.68 | -0.04 (-1.47%) | 24,901,500 |
2 Apr 2024 | CNY | 2.75 | 2.76 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 16,127,246 |
1 Apr 2024 | CNY | 2.75 | 2.76 | 2.73 | 2.75 | 2.75 | +0.02 (+0.73%) | 15,984,460 |
29 Mar 2024 | CNY | 2.73 | 2.73 | 2.69 | 2.73 | 2.73 | 0.0 (0.0%) | 7,774,627 |