Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 22,903,600 |
8 May 2024 | CNY | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 17,324,544 |
7 May 2024 | CNY | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 22,503,924 |
6 May 2024 | CNY | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 21,153,712 |
30 Apr 2024 | CNY | 1.42 | 1.45 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 32,065,400 |
29 Apr 2024 | CNY | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | +0.07 (+5.15%) | 37,877,973 |
26 Apr 2024 | CNY | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 19,938,042 |
25 Apr 2024 | CNY | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 16,181,500 |
24 Apr 2024 | CNY | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 11,428,400 |
23 Apr 2024 | CNY | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 15,203,700 |
22 Apr 2024 | CNY | 1.33 | 1.34 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 19,770,080 |
19 Apr 2024 | CNY | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 23,671,880 |
18 Apr 2024 | CNY | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 22,892,842 |
17 Apr 2024 | CNY | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | +0.07 (+5.38%) | 31,399,176 |
16 Apr 2024 | CNY | 1.4 | 1.4 | 1.29 | 1.3 | 1.3 | -0.11 (-7.80%) | 45,884,961 |
15 Apr 2024 | CNY | 1.47 | 1.48 | 1.38 | 1.41 | 1.41 | -0.07 (-4.73%) | 37,973,416 |
12 Apr 2024 | CNY | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 17,659,200 |
11 Apr 2024 | CNY | 1.49 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 15,688,123 |
10 Apr 2024 | CNY | 1.52 | 1.52 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 25,151,900 |
9 Apr 2024 | CNY | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 13,719,300 |
8 Apr 2024 | CNY | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 22,836,987 |
3 Apr 2024 | CNY | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 21,508,317 |
2 Apr 2024 | CNY | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 38,073,771 |
1 Apr 2024 | CNY | 1.51 | 1.53 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 23,580,373 |
29 Mar 2024 | CNY | 1.5 | 1.51 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 15,077,200 |
28 Mar 2024 | CNY | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 21,897,713 |
27 Mar 2024 | CNY | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 39,377,700 |
26 Mar 2024 | CNY | 1.49 | 1.54 | 1.48 | 1.54 | 1.54 | +0.05 (+3.36%) | 45,500,689 |
25 Mar 2024 | CNY | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 22,788,100 |
22 Mar 2024 | CNY | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 24,944,426 |