Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2024 | CNY | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 3,510,320 |
4 Jun 2024 | CNY | 1.51 | 1.54 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 2,560,100 |
3 Jun 2024 | CNY | 1.55 | 1.57 | 1.5 | 1.52 | 1.52 | -0.06 (-3.80%) | 5,822,680 |
31 May 2024 | CNY | 1.56 | 1.58 | 1.53 | 1.58 | 1.58 | +0.03 (+1.94%) | 5,133,858 |
30 May 2024 | CNY | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 3,461,500 |
29 May 2024 | CNY | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 3,354,278 |
28 May 2024 | CNY | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 4,420,340 |
27 May 2024 | CNY | 1.56 | 1.63 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 7,536,000 |
24 May 2024 | CNY | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | +0.06 (+4%) | 6,369,400 |
23 May 2024 | CNY | 1.53 | 1.53 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 7,852,268 |
22 May 2024 | CNY | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -0.05 (-3.14%) | 5,142,086 |
21 May 2024 | CNY | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 3,340,100 |
20 May 2024 | CNY | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | -0.05 (-3.07%) | 9,411,200 |
17 May 2024 | CNY | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 6,196,900 |
16 May 2024 | CNY | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 7,913,400 |
15 May 2024 | CNY | 1.61 | 1.69 | 1.59 | 1.65 | 1.65 | +0.03 (+1.85%) | 12,025,520 |
14 May 2024 | CNY | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | +0.06 (+3.85%) | 11,413,319 |
13 May 2024 | CNY | 1.5 | 1.56 | 1.47 | 1.56 | 1.56 | +0.07 (+4.70%) | 9,385,080 |
10 May 2024 | CNY | 1.53 | 1.55 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 7,475,960 |
9 May 2024 | CNY | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 6,343,060 |
8 May 2024 | CNY | 1.5 | 1.57 | 1.49 | 1.54 | 1.54 | +0.04 (+2.67%) | 10,532,140 |
7 May 2024 | CNY | 1.59 | 1.61 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 14,360,845 |
6 May 2024 | CNY | 1.52 | 1.6 | 1.5 | 1.58 | 1.58 | +0.05 (+3.27%) | 8,530,660 |
30 Apr 2024 | CNY | 1.52 | 1.56 | 1.47 | 1.53 | 1.53 | +0.04 (+2.68%) | 15,868,927 |
29 Apr 2024 | CNY | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 9,731,760 |
26 Apr 2024 | CNY | 1.45 | 1.46 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 11,591,780 |
25 Apr 2024 | CNY | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | +0.05 (+3.52%) | 11,236,449 |
24 Apr 2024 | CNY | 1.35 | 1.42 | 1.34 | 1.42 | 1.42 | +0.07 (+5.19%) | 14,219,160 |
23 Apr 2024 | CNY | 1.29 | 1.37 | 1.28 | 1.35 | 1.35 | +0.05 (+3.85%) | 11,790,857 |
22 Apr 2024 | CNY | 1.36 | 1.38 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 19,647,380 |