Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | +0.06 (+5.31%) | 37,484,739 |
30 Apr 2024 | CNY | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.05 (+4.63%) | 22,623,025 |
29 Apr 2024 | CNY | 1 | 1.08 | 1 | 1.08 | 1.08 | +0.05 (+4.85%) | 252,019,721 |
26 Apr 2024 | CNY | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 32,596,900 |
25 Apr 2024 | CNY | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.06 (-5.26%) | 8,267,000 |
24 Apr 2024 | CNY | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 30,021,700 |
23 Apr 2024 | CNY | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
22 Apr 2024 | CNY | 1.2 | 1.25 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 101,602,628 |
19 Apr 2024 | CNY | 1.23 | 1.26 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 111,981,400 |
18 Apr 2024 | CNY | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 103,218,275 |
17 Apr 2024 | CNY | 1.16 | 1.28 | 1.16 | 1.27 | 1.27 | +0.09 (+7.63%) | 191,370,800 |
16 Apr 2024 | CNY | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -0.08 (-6.35%) | 178,722,106 |
15 Apr 2024 | CNY | 1.32 | 1.33 | 1.2 | 1.26 | 1.26 | -0.07 (-5.26%) | 202,904,654 |
12 Apr 2024 | CNY | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -0.05 (-3.62%) | 117,176,600 |
11 Apr 2024 | CNY | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 73,116,139 |
10 Apr 2024 | CNY | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 91,282,401 |
9 Apr 2024 | CNY | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 85,065,327 |
8 Apr 2024 | CNY | 1.4 | 1.43 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 115,588,901 |
3 Apr 2024 | CNY | 1.43 | 1.45 | 1.4 | 1.41 | 1.41 | -0.05 (-3.42%) | 162,986,190 |
2 Apr 2024 | CNY | 1.4 | 1.53 | 1.38 | 1.46 | 1.46 | +0.05 (+3.55%) | 329,991,711 |
1 Apr 2024 | CNY | 1.4 | 1.41 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 156,689,300 |
29 Mar 2024 | CNY | 1.45 | 1.45 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 106,054,048 |
28 Mar 2024 | CNY | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 129,246,039 |
27 Mar 2024 | CNY | 1.5 | 1.51 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 156,753,400 |
26 Mar 2024 | CNY | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 175,773,125 |
25 Mar 2024 | CNY | 1.5 | 1.53 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 168,444,393 |
22 Mar 2024 | CNY | 1.52 | 1.53 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 186,995,156 |
21 Mar 2024 | CNY | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 170,298,861 |
20 Mar 2024 | CNY | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 110,642,487 |
19 Mar 2024 | CNY | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 148,821,987 |