Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 2.64 | 2.72 | 2.62 | 2.69 | 2.69 | +0.05 (+1.89%) | 116,449,065 |
17 May 2024 | CNY | 2.62 | 2.65 | 2.58 | 2.64 | 2.64 | +0.01 (+0.38%) | 103,755,979 |
16 May 2024 | CNY | 2.71 | 2.74 | 2.62 | 2.63 | 2.63 | -0.08 (-2.95%) | 164,567,150 |
15 May 2024 | CNY | 2.7 | 2.74 | 2.67 | 2.71 | 2.71 | +0.01 (+0.37%) | 152,250,832 |
14 May 2024 | CNY | 2.8 | 2.8 | 2.69 | 2.7 | 2.7 | -0.09 (-3.23%) | 205,525,394 |
13 May 2024 | CNY | 2.7 | 2.82 | 2.64 | 2.79 | 2.79 | +0.09 (+3.33%) | 323,945,739 |
10 May 2024 | CNY | 2.82 | 2.86 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 384,151,800 |
9 May 2024 | CNY | 2.44 | 2.68 | 2.44 | 2.68 | 2.68 | +0.24 (+9.84%) | 176,661,511 |
8 May 2024 | CNY | 2.49 | 2.49 | 2.44 | 2.44 | 2.44 | -0.06 (-2.40%) | 46,480,140 |
7 May 2024 | CNY | 2.52 | 2.53 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 48,289,739 |
6 May 2024 | CNY | 2.48 | 2.54 | 2.47 | 2.52 | 2.52 | +0.06 (+2.44%) | 71,286,024 |
30 Apr 2024 | CNY | 2.45 | 2.49 | 2.44 | 2.46 | 2.46 | +0.03 (+1.23%) | 64,959,110 |
29 Apr 2024 | CNY | 2.47 | 2.48 | 2.43 | 2.43 | 2.43 | -0.04 (-1.62%) | 69,190,500 |
26 Apr 2024 | CNY | 2.44 | 2.49 | 2.42 | 2.47 | 2.47 | +0.03 (+1.23%) | 68,005,501 |
25 Apr 2024 | CNY | 2.43 | 2.47 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 41,313,414 |
24 Apr 2024 | CNY | 2.44 | 2.45 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 36,234,014 |
23 Apr 2024 | CNY | 2.49 | 2.5 | 2.42 | 2.43 | 2.43 | -0.06 (-2.41%) | 57,173,310 |
22 Apr 2024 | CNY | 2.53 | 2.55 | 2.48 | 2.49 | 2.49 | -0.04 (-1.58%) | 56,853,738 |
19 Apr 2024 | CNY | 2.48 | 2.57 | 2.47 | 2.53 | 2.53 | +0.05 (+2.02%) | 83,514,513 |
18 Apr 2024 | CNY | 2.49 | 2.52 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 59,640,531 |
17 Apr 2024 | CNY | 2.45 | 2.49 | 2.44 | 2.48 | 2.48 | +0.03 (+1.22%) | 64,249,193 |
16 Apr 2024 | CNY | 2.5 | 2.53 | 2.45 | 2.45 | 2.45 | -0.05 (-2%) | 87,380,422 |
15 Apr 2024 | CNY | 2.46 | 2.51 | 2.42 | 2.5 | 2.5 | +0.03 (+1.21%) | 72,932,300 |
12 Apr 2024 | CNY | 2.45 | 2.49 | 2.43 | 2.47 | 2.47 | +0.01 (+0.41%) | 53,236,479 |
11 Apr 2024 | CNY | 2.43 | 2.48 | 2.41 | 2.46 | 2.46 | +0.02 (+0.82%) | 49,805,111 |
10 Apr 2024 | CNY | 2.43 | 2.47 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 47,293,400 |
9 Apr 2024 | CNY | 2.44 | 2.46 | 2.42 | 2.43 | 2.43 | -0.02 (-0.82%) | 43,650,201 |
8 Apr 2024 | CNY | 2.44 | 2.48 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 68,874,724 |
3 Apr 2024 | CNY | 2.41 | 2.45 | 2.4 | 2.44 | 2.44 | +0.04 (+1.67%) | 73,685,332 |
2 Apr 2024 | CNY | 2.37 | 2.42 | 2.36 | 2.4 | 2.4 | +0.04 (+1.69%) | 55,199,671 |