Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 1.84 | 1.89 | 1.81 | 1.89 | 1.89 | +0.09 (+5.00%) | 27,662,885 |
17 May 2024 | CNY | 1.76 | 1.84 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 21,583,266 |
16 May 2024 | CNY | 1.85 | 1.86 | 1.75 | 1.76 | 1.76 | -0.06 (-3.30%) | 31,096,322 |
15 May 2024 | CNY | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | +0.09 (+5.20%) | 18,796,515 |
14 May 2024 | CNY | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | +0.06 (+3.59%) | 27,654,500 |
13 May 2024 | CNY | 1.68 | 1.7 | 1.63 | 1.67 | 1.67 | -0.03 (-1.76%) | 21,812,158 |
10 May 2024 | CNY | 1.67 | 1.73 | 1.63 | 1.7 | 1.7 | +0.02 (+1.19%) | 36,475,873 |
9 May 2024 | CNY | 1.62 | 1.68 | 1.61 | 1.68 | 1.68 | +0.08 (+5%) | 20,282,266 |
8 May 2024 | CNY | 1.6 | 1.6 | 1.56 | 1.6 | 1.6 | +0.08 (+5.26%) | 38,979,817 |
7 May 2024 | CNY | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.07 (+4.83%) | 2,983,300 |
6 May 2024 | CNY | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.07 (+5.07%) | 742,176 |
30 Apr 2024 | CNY | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | +0.07 (+5.34%) | 1,182,084 |
29 Apr 2024 | CNY | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | +0.06 (+4.80%) | 17,712,422 |
26 Apr 2024 | CNY | 1.3 | 1.34 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 23,452,500 |
25 Apr 2024 | CNY | 1.31 | 1.37 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 17,838,450 |
24 Apr 2024 | CNY | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | +0.06 (+4.72%) | 19,975,369 |
23 Apr 2024 | CNY | 1.21 | 1.27 | 1.2 | 1.27 | 1.27 | +0.06 (+4.96%) | 9,691,355 |
22 Apr 2024 | CNY | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 2,622,000 |
19 Apr 2024 | CNY | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 24,834,800 |
18 Apr 2024 | CNY | 1.42 | 1.47 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 35,121,835 |
17 Apr 2024 | CNY | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 40,817,396 |
16 Apr 2024 | CNY | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.08 (-5.13%) | 2,028,600 |
15 Apr 2024 | CNY | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 7,340,100 |
12 Apr 2024 | CNY | 1.69 | 1.7 | 1.64 | 1.64 | 1.64 | -0.07 (-4.09%) | 17,937,040 |
11 Apr 2024 | CNY | 1.7 | 1.74 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 10,042,469 |
10 Apr 2024 | CNY | 1.77 | 1.79 | 1.72 | 1.72 | 1.72 | -0.06 (-3.37%) | 13,337,100 |
9 Apr 2024 | CNY | 1.74 | 1.78 | 1.72 | 1.78 | 1.78 | -0.01 (-0.56%) | 24,755,598 |
8 Apr 2024 | CNY | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | +0.09 (+5.29%) | 41,661,340 |
3 Apr 2024 | CNY | 1.71 | 1.73 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 12,171,862 |
2 Apr 2024 | CNY | 1.73 | 1.76 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 13,780,640 |