Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 1.85 | 1.9 | 1.79 | 1.83 | 1.83 | -0.05 (-2.66%) | 8,059,500 |
30 Apr 2024 | CNY | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 3,402,400 |
29 Apr 2024 | CNY | 1.85 | 1.91 | 1.82 | 1.88 | 1.88 | +0.05 (+2.73%) | 6,764,200 |
26 Apr 2024 | CNY | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 5,202,652 |
25 Apr 2024 | CNY | 1.84 | 1.9 | 1.84 | 1.86 | 1.86 | +0.05 (+2.76%) | 8,562,810 |
24 Apr 2024 | CNY | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | +0.09 (+5.23%) | 6,274,820 |
23 Apr 2024 | CNY | 1.71 | 1.76 | 1.71 | 1.72 | 1.72 | -0.08 (-4.44%) | 15,917,145 |
22 Apr 2024 | CNY | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
19 Apr 2024 | CNY | 1.8 | 1.82 | 1.75 | 1.8 | 1.8 | -0.02 (-1.10%) | 13,013,941 |
18 Apr 2024 | CNY | 1.9 | 1.93 | 1.81 | 1.82 | 1.82 | -0.08 (-4.21%) | 13,287,213 |
17 Apr 2024 | CNY | 1.9 | 2.06 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 17,231,000 |
16 Apr 2024 | CNY | 2 | 2 | 2 | 2 | 2 | -0.11 (-5.21%) | 1,527,200 |
15 Apr 2024 | CNY | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.11 (-4.95%) | 4,690,500 |
12 Apr 2024 | CNY | 2.2 | 2.22 | 2.1 | 2.22 | 2.22 | +0.01 (+0.45%) | 9,670,413 |
11 Apr 2024 | CNY | 2.27 | 2.29 | 2.21 | 2.21 | 2.21 | -0.06 (-2.64%) | 5,613,400 |
10 Apr 2024 | CNY | 2.26 | 2.3 | 2.22 | 2.27 | 2.27 | +0.01 (+0.44%) | 7,260,200 |
9 Apr 2024 | CNY | 2.24 | 2.29 | 2.21 | 2.26 | 2.26 | +0.01 (+0.44%) | 4,619,000 |
8 Apr 2024 | CNY | 2.19 | 2.29 | 2.17 | 2.25 | 2.25 | +0.06 (+2.74%) | 9,231,360 |
3 Apr 2024 | CNY | 2.27 | 2.31 | 2.19 | 2.19 | 2.19 | -0.08 (-3.52%) | 8,353,104 |
2 Apr 2024 | CNY | 2.31 | 2.33 | 2.24 | 2.27 | 2.27 | -0.03 (-1.30%) | 9,524,760 |
1 Apr 2024 | CNY | 2.21 | 2.31 | 2.21 | 2.3 | 2.3 | +0.1 (+4.55%) | 13,611,145 |
29 Mar 2024 | CNY | 2.16 | 2.22 | 2.16 | 2.2 | 2.2 | +0.05 (+2.33%) | 7,728,882 |
28 Mar 2024 | CNY | 2.09 | 2.16 | 2.09 | 2.15 | 2.15 | +0.06 (+2.87%) | 9,521,861 |
27 Mar 2024 | CNY | 2.09 | 2.18 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 6,902,100 |
26 Mar 2024 | CNY | 2.11 | 2.13 | 2.07 | 2.1 | 2.1 | -0.02 (-0.94%) | 4,430,400 |
25 Mar 2024 | CNY | 2.11 | 2.17 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 5,697,767 |
22 Mar 2024 | CNY | 2.08 | 2.13 | 2.08 | 2.12 | 2.12 | +0.03 (+1.44%) | 6,033,800 |
21 Mar 2024 | CNY | 2.09 | 2.15 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 11,363,400 |
20 Mar 2024 | CNY | 1.94 | 2.09 | 1.93 | 2.09 | 2.09 | +0.1 (+5.03%) | 26,276,051 |
19 Mar 2024 | CNY | 1.99 | 2.02 | 1.99 | 1.99 | 1.99 | -0.1 (-4.78%) | 10,814,200 |