Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 2.72 | 2.75 | 2.67 | 2.72 | 2.72 | 0.0 (0.0%) | 5,359,700 |
13 Jun 2024 | CNY | 2.8 | 2.81 | 2.71 | 2.72 | 2.72 | -0.08 (-2.86%) | 7,419,500 |
12 Jun 2024 | CNY | 2.74 | 2.81 | 2.73 | 2.8 | 2.8 | +0.05 (+1.82%) | 7,378,905 |
11 Jun 2024 | CNY | 2.8 | 2.81 | 2.69 | 2.75 | 2.75 | -0.06 (-2.14%) | 10,778,100 |
7 Jun 2024 | CNY | 2.7 | 2.83 | 2.7 | 2.81 | 2.81 | +0.14 (+5.24%) | 17,293,500 |
6 Jun 2024 | CNY | 2.83 | 2.86 | 2.63 | 2.67 | 2.67 | -0.16 (-5.65%) | 21,410,700 |
5 Jun 2024 | CNY | 2.92 | 2.93 | 2.83 | 2.83 | 2.83 | -0.1 (-3.41%) | 12,632,700 |
4 Jun 2024 | CNY | 2.99 | 2.99 | 2.9 | 2.93 | 2.93 | -0.07 (-2.33%) | 11,184,786 |
3 Jun 2024 | CNY | 3.14 | 3.15 | 2.95 | 3 | 3 | -0.13 (-4.15%) | 14,634,872 |
31 May 2024 | CNY | 3.05 | 3.15 | 3.04 | 3.13 | 3.13 | +0.08 (+2.62%) | 10,281,288 |
30 May 2024 | CNY | 3.07 | 3.13 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 11,804,600 |
29 May 2024 | CNY | 3.05 | 3.23 | 3.04 | 3.08 | 3.08 | +0.01 (+0.33%) | 13,682,400 |
28 May 2024 | CNY | 3.1 | 3.11 | 3.03 | 3.07 | 3.07 | -0.03 (-0.97%) | 6,561,100 |
27 May 2024 | CNY | 3.13 | 3.15 | 3.05 | 3.1 | 3.1 | -0.01 (-0.32%) | 7,693,700 |
24 May 2024 | CNY | 3.17 | 3.18 | 3.11 | 3.11 | 3.11 | -0.05 (-1.58%) | 7,451,300 |
23 May 2024 | CNY | 3.23 | 3.23 | 3.14 | 3.16 | 3.16 | -0.08 (-2.47%) | 11,565,600 |
22 May 2024 | CNY | 3.22 | 3.28 | 3.21 | 3.24 | 3.24 | 0.0 (0.0%) | 6,579,200 |
21 May 2024 | CNY | 3.32 | 3.33 | 3.21 | 3.24 | 3.24 | -0.09 (-2.70%) | 9,115,700 |
20 May 2024 | CNY | 3.34 | 3.37 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 8,154,100 |
17 May 2024 | CNY | 3.3 | 3.34 | 3.26 | 3.34 | 3.34 | +0.06 (+1.83%) | 8,493,800 |
16 May 2024 | CNY | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | +0.02 (+0.61%) | 7,820,000 |
15 May 2024 | CNY | 3.32 | 3.33 | 3.25 | 3.26 | 3.26 | -0.06 (-1.81%) | 7,694,600 |
14 May 2024 | CNY | 3.25 | 3.34 | 3.25 | 3.32 | 3.32 | +0.08 (+2.47%) | 8,360,145 |
13 May 2024 | CNY | 3.29 | 3.3 | 3.22 | 3.24 | 3.24 | -0.06 (-1.82%) | 7,469,300 |
10 May 2024 | CNY | 3.36 | 3.38 | 3.29 | 3.3 | 3.3 | -0.06 (-1.79%) | 9,081,800 |
9 May 2024 | CNY | 3.3 | 3.38 | 3.3 | 3.36 | 3.36 | +0.04 (+1.20%) | 7,732,400 |
8 May 2024 | CNY | 3.39 | 3.4 | 3.3 | 3.32 | 3.32 | -0.06 (-1.78%) | 8,690,900 |
7 May 2024 | CNY | 3.45 | 3.45 | 3.33 | 3.38 | 3.38 | -0.03 (-0.88%) | 9,744,594 |
6 May 2024 | CNY | 3.42 | 3.49 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 9,326,838 |
30 Apr 2024 | CNY | 3.44 | 3.44 | 3.33 | 3.42 | 3.42 | +0.02 (+0.59%) | 11,912,000 |