Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 1.78 | 1.88 | 1.71 | 1.8 | 1.8 | +0.01 (+0.56%) | 8,044,889 |
3 Jul 2024 | CNY | 1.79 | 1.87 | 1.79 | 1.79 | 1.79 | -0.09 (-4.79%) | 11,674,690 |
2 Jul 2024 | CNY | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 22,378,409 |
1 Jul 2024 | CNY | 1.69 | 1.87 | 1.69 | 1.87 | 1.87 | +0.09 (+5.06%) | 12,591,405 |
28 Jun 2024 | CNY | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.09 (-4.81%) | 260,200 |
27 Jun 2024 | CNY | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.1 (-5.08%) | 811,800 |
26 Jun 2024 | CNY | 2.16 | 2.16 | 1.97 | 1.97 | 1.97 | -0.1 (-4.83%) | 6,975,100 |
25 Jun 2024 | CNY | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | +0.1 (+5.08%) | 1,105,689 |
24 Jun 2024 | CNY | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | +0.09 (+4.79%) | 2,395,338 |
21 Jun 2024 | CNY | 1.88 | 1.88 | 1.83 | 1.88 | 1.88 | +0.09 (+5.03%) | 5,381,689 |
20 Jun 2024 | CNY | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +0.09 (+5.29%) | 2,911,758 |
19 Jun 2024 | CNY | 1.68 | 1.7 | 1.67 | 1.7 | 1.7 | +0.08 (+4.94%) | 7,618,158 |
18 Jun 2024 | CNY | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | +0.08 (+5.19%) | 6,474,602 |
17 Jun 2024 | CNY | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.07 (+4.76%) | 3,773,700 |
14 Jun 2024 | CNY | 1.47 | 1.47 | 1.39 | 1.47 | 1.47 | +0.07 (+5.00%) | 16,660,103 |
13 Jun 2024 | CNY | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.07 (+5.26%) | 615,100 |
12 Jun 2024 | CNY | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | +0.06 (+4.72%) | 2,705,101 |
11 Jun 2024 | CNY | 1.17 | 1.27 | 1.15 | 1.27 | 1.27 | +0.06 (+4.96%) | 17,907,032 |
7 Jun 2024 | CNY | 1.22 | 1.27 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 15,784,900 |
6 Jun 2024 | CNY | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 3,893,100 |
5 Jun 2024 | CNY | 1.34 | 1.4 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 26,865,288 |
4 Jun 2024 | CNY | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 394,400 |
3 Jun 2024 | CNY | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -0.08 (-5.13%) | 2,582,905 |
31 May 2024 | CNY | 1.56 | 1.64 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 18,095,801 |
30 May 2024 | CNY | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -0.09 (-5.20%) | 5,824,000 |
29 May 2024 | CNY | 1.81 | 1.9 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 18,151,802 |
28 May 2024 | CNY | 1.92 | 1.96 | 1.82 | 1.82 | 1.82 | -0.1 (-5.21%) | 8,100,400 |
27 May 2024 | CNY | 2.05 | 2.08 | 1.92 | 1.92 | 1.92 | -0.1 (-4.95%) | 13,927,900 |
24 May 2024 | CNY | 1.95 | 2.09 | 1.92 | 2.02 | 2.02 | 0.0 (0.0%) | 20,020,980 |
23 May 2024 | CNY | 1.88 | 2.07 | 1.88 | 2.02 | 2.02 | +0.04 (+2.02%) | 22,777,676 |