Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2024 | CNY | 1.21 | 1.21 | 1.04 | 1.14 | 1.14 | +0.05 (+4.59%) | 58,099,710 |
29 May 2024 | CNY | 1 | 1.1 | 1 | 1.09 | 1.09 | +0.04 (+3.81%) | 100,839,066 |
28 May 2024 | CNY | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 1,604,900 |
27 May 2024 | CNY | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 6,966,300 |
24 May 2024 | CNY | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 62,858,355 |
23 May 2024 | CNY | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | +0.06 (+5.17%) | 33,337,876 |
22 May 2024 | CNY | 1.16 | 1.16 | 1.1 | 1.16 | 1.16 | +0.06 (+5.45%) | 93,333,043 |
21 May 2024 | CNY | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.05 (+4.76%) | 2,028,150 |
20 May 2024 | CNY | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.05 (+5%) | 1,676,600 |
17 May 2024 | CNY | 0.96 | 1 | 0.95 | 1 | 1 | +0.05 (+5.26%) | 43,048,462 |
16 May 2024 | CNY | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | +0.05 (+5.56%) | 37,457,753 |
15 May 2024 | CNY | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.04 (+4.65%) | 1,590,627 |
14 May 2024 | CNY | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +0.04 (+4.88%) | 2,117,230 |
13 May 2024 | CNY | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.04 (+5.13%) | 23,696,822 |
10 May 2024 | CNY | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 21,231,000 |
9 May 2024 | CNY | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.04 (-4.65%) | 9,477,900 |
8 May 2024 | CNY | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 2,617,800 |
7 May 2024 | CNY | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.05 (-5.21%) | 1,952,400 |
6 May 2024 | CNY | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.05 (-4.95%) | 1,057,400 |
30 Apr 2024 | CNY | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 3,370,000 |
29 Apr 2024 | CNY | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 2,106,900 |
26 Apr 2024 | CNY | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
25 Apr 2024 | CNY | 1.12 | 1.17 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 34,122,159 |
24 Apr 2024 | CNY | 1.08 | 1.14 | 1.07 | 1.13 | 1.13 | +0.05 (+4.63%) | 33,944,616 |
23 Apr 2024 | CNY | 1.07 | 1.14 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 38,284,520 |
22 Apr 2024 | CNY | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -0.12 (-9.76%) | 51,660,350 |
19 Apr 2024 | CNY | 1.28 | 1.29 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 24,839,887 |
18 Apr 2024 | CNY | 1.31 | 1.32 | 1.23 | 1.27 | 1.27 | -0.05 (-3.79%) | 31,267,583 |
17 Apr 2024 | CNY | 1.17 | 1.34 | 1.17 | 1.32 | 1.32 | +0.08 (+6.45%) | 48,161,986 |
16 Apr 2024 | CNY | 1.32 | 1.35 | 1.24 | 1.24 | 1.24 | -0.14 (-10.14%) | 28,334,024 |