Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 1.8 | 1.84 | 1.78 | 1.83 | 1.83 | +0.04 (+2.23%) | 156,813,860 |
16 May 2024 | CNY | 1.76 | 1.81 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 27,461,531 |
15 May 2024 | CNY | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | +0.06 (+3.53%) | 22,690,216 |
14 May 2024 | CNY | 1.67 | 1.71 | 1.63 | 1.7 | 1.7 | -0.01 (-0.58%) | 29,667,863 |
13 May 2024 | CNY | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 23,934,100 |
10 May 2024 | CNY | 1.79 | 1.8 | 1.75 | 1.8 | 1.8 | +0.01 (+0.56%) | 16,531,460 |
9 May 2024 | CNY | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 23,332,580 |
8 May 2024 | CNY | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 8,480,800 |
7 May 2024 | CNY | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 17,351,454 |
6 May 2024 | CNY | 1.79 | 1.81 | 1.74 | 1.75 | 1.75 | -0.07 (-3.85%) | 20,548,954 |
30 Apr 2024 | CNY | 1.83 | 1.84 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 21,432,040 |
29 Apr 2024 | CNY | 1.79 | 1.84 | 1.77 | 1.84 | 1.84 | +0.05 (+2.79%) | 24,371,400 |
26 Apr 2024 | CNY | 1.77 | 1.8 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 17,320,400 |
25 Apr 2024 | CNY | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 21,418,817 |
24 Apr 2024 | CNY | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 13,386,562 |
23 Apr 2024 | CNY | 1.71 | 1.77 | 1.69 | 1.76 | 1.76 | +0.04 (+2.33%) | 18,928,180 |
22 Apr 2024 | CNY | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | -0.01 (-0.58%) | 20,783,238 |
19 Apr 2024 | CNY | 1.72 | 1.73 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 21,994,049 |
18 Apr 2024 | CNY | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | +0.05 (+2.98%) | 28,651,201 |
17 Apr 2024 | CNY | 1.62 | 1.7 | 1.62 | 1.68 | 1.68 | +0.05 (+3.07%) | 18,837,463 |
16 Apr 2024 | CNY | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -0.09 (-5.23%) | 29,749,701 |
15 Apr 2024 | CNY | 1.74 | 1.79 | 1.71 | 1.72 | 1.72 | -0.08 (-4.44%) | 28,017,700 |
12 Apr 2024 | CNY | 1.77 | 1.81 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 21,244,000 |
11 Apr 2024 | CNY | 1.7 | 1.79 | 1.7 | 1.76 | 1.76 | +0.04 (+2.33%) | 21,517,100 |
10 Apr 2024 | CNY | 1.78 | 1.79 | 1.71 | 1.72 | 1.72 | -0.08 (-4.44%) | 27,479,100 |
9 Apr 2024 | CNY | 1.83 | 1.83 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 22,743,783 |
8 Apr 2024 | CNY | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 23,518,900 |
3 Apr 2024 | CNY | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 25,387,180 |
2 Apr 2024 | CNY | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 33,475,480 |
1 Apr 2024 | CNY | 1.92 | 1.92 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 48,022,857 |