Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | CNY | 2.1 | 2.11 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 7,968,200 |
7 May 2024 | CNY | 2.13 | 2.13 | 2.09 | 2.11 | 2.11 | -0.01 (-0.47%) | 11,480,650 |
6 May 2024 | CNY | 2.11 | 2.13 | 2.1 | 2.12 | 2.12 | +0.03 (+1.44%) | 12,899,494 |
30 Apr 2024 | CNY | 2.08 | 2.1 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 12,252,400 |
29 Apr 2024 | CNY | 2.02 | 2.1 | 2.02 | 2.09 | 2.09 | +0.06 (+2.96%) | 15,411,300 |
26 Apr 2024 | CNY | 2 | 2.03 | 1.99 | 2.03 | 2.03 | +0.03 (+1.50%) | 8,121,000 |
25 Apr 2024 | CNY | 1.98 | 2.01 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 9,493,226 |
24 Apr 2024 | CNY | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | +0.01 (+0.51%) | 7,877,756 |
23 Apr 2024 | CNY | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 6,616,900 |
22 Apr 2024 | CNY | 1.98 | 2 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 10,286,035 |
19 Apr 2024 | CNY | 2.02 | 2.05 | 1.99 | 1.99 | 1.99 | -0.05 (-2.45%) | 11,404,800 |
18 Apr 2024 | CNY | 2.03 | 2.07 | 2.01 | 2.04 | 2.04 | +0.02 (+0.99%) | 13,877,250 |
17 Apr 2024 | CNY | 1.95 | 2.03 | 1.95 | 2.02 | 2.02 | +0.09 (+4.66%) | 16,339,450 |
16 Apr 2024 | CNY | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | -0.13 (-6.31%) | 19,304,300 |
15 Apr 2024 | CNY | 2.17 | 2.17 | 2.01 | 2.06 | 2.06 | -0.11 (-5.07%) | 25,430,100 |
12 Apr 2024 | CNY | 2.19 | 2.2 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 15,299,128 |
11 Apr 2024 | CNY | 2.14 | 2.19 | 2.12 | 2.17 | 2.17 | +0.02 (+0.93%) | 15,057,838 |
10 Apr 2024 | CNY | 2.17 | 2.18 | 2.12 | 2.15 | 2.15 | -0.03 (-1.38%) | 11,345,300 |
9 Apr 2024 | CNY | 2.15 | 2.19 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 9,608,500 |
8 Apr 2024 | CNY | 2.18 | 2.19 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 13,963,400 |
3 Apr 2024 | CNY | 2.19 | 2.19 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 9,940,750 |
2 Apr 2024 | CNY | 2.17 | 2.2 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 16,832,207 |
1 Apr 2024 | CNY | 2.13 | 2.17 | 2.12 | 2.17 | 2.17 | +0.04 (+1.88%) | 11,617,700 |
29 Mar 2024 | CNY | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 3,619,005 |
28 Mar 2024 | CNY | 2.1 | 2.13 | 2.08 | 2.12 | 2.12 | +0.03 (+1.44%) | 9,268,100 |
27 Mar 2024 | CNY | 2.12 | 2.14 | 2.09 | 2.09 | 2.09 | -0.03 (-1.42%) | 14,212,100 |
26 Mar 2024 | CNY | 2.13 | 2.14 | 2.09 | 2.12 | 2.12 | -0.01 (-0.47%) | 15,884,033 |
25 Mar 2024 | CNY | 2.15 | 2.17 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 11,770,700 |
22 Mar 2024 | CNY | 2.19 | 2.2 | 2.15 | 2.15 | 2.15 | -0.04 (-1.83%) | 11,702,000 |
21 Mar 2024 | CNY | 2.2 | 2.21 | 2.17 | 2.19 | 2.19 | -0.01 (-0.45%) | 12,660,800 |