Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 2.31 | 2.34 | 2.22 | 2.34 | 2.34 | +0.21 (+9.86%) | 614,785,187 |
16 May 2024 | CNY | 1.93 | 2.13 | 1.91 | 2.13 | 2.13 | +0.19 (+9.79%) | 84,299,572 |
15 May 2024 | CNY | 1.87 | 2 | 1.85 | 1.94 | 1.94 | +0.05 (+2.65%) | 69,999,300 |
14 May 2024 | CNY | 1.82 | 1.95 | 1.81 | 1.89 | 1.89 | +0.04 (+2.16%) | 50,143,147 |
13 May 2024 | CNY | 1.88 | 1.9 | 1.83 | 1.85 | 1.85 | -0.06 (-3.14%) | 53,830,244 |
10 May 2024 | CNY | 1.8 | 1.98 | 1.78 | 1.91 | 1.91 | +0.11 (+6.11%) | 83,910,700 |
9 May 2024 | CNY | 1.78 | 1.85 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 26,208,564 |
8 May 2024 | CNY | 1.84 | 1.85 | 1.77 | 1.78 | 1.78 | -0.07 (-3.78%) | 22,029,400 |
7 May 2024 | CNY | 1.85 | 1.88 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 33,911,726 |
6 May 2024 | CNY | 1.89 | 1.97 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 46,351,177 |
30 Apr 2024 | CNY | 1.87 | 1.92 | 1.81 | 1.84 | 1.84 | -0.02 (-1.08%) | 54,695,834 |
29 Apr 2024 | CNY | 1.67 | 1.86 | 1.65 | 1.86 | 1.86 | +0.17 (+10.06%) | 45,289,740 |
26 Apr 2024 | CNY | 1.62 | 1.71 | 1.59 | 1.69 | 1.69 | +0.07 (+4.32%) | 25,540,763 |
25 Apr 2024 | CNY | 1.6 | 1.64 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 15,361,245 |
24 Apr 2024 | CNY | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 13,709,401 |
23 Apr 2024 | CNY | 1.58 | 1.63 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 12,677,864 |
22 Apr 2024 | CNY | 1.6 | 1.65 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 14,700,127 |
19 Apr 2024 | CNY | 1.61 | 1.64 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 16,979,840 |
18 Apr 2024 | CNY | 1.7 | 1.7 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 17,456,675 |
17 Apr 2024 | CNY | 1.6 | 1.68 | 1.6 | 1.66 | 1.66 | +0.07 (+4.40%) | 20,871,405 |
16 Apr 2024 | CNY | 1.68 | 1.68 | 1.57 | 1.59 | 1.59 | -0.1 (-5.92%) | 26,680,980 |
15 Apr 2024 | CNY | 1.77 | 1.78 | 1.66 | 1.69 | 1.69 | -0.09 (-5.06%) | 26,800,552 |
12 Apr 2024 | CNY | 1.81 | 1.84 | 1.77 | 1.78 | 1.78 | -0.04 (-2.20%) | 12,750,950 |
11 Apr 2024 | CNY | 1.81 | 1.85 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 12,526,812 |
10 Apr 2024 | CNY | 1.9 | 1.91 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 19,938,618 |
9 Apr 2024 | CNY | 1.87 | 1.9 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 15,630,792 |
8 Apr 2024 | CNY | 1.96 | 1.96 | 1.86 | 1.87 | 1.87 | -0.09 (-4.59%) | 29,806,900 |
3 Apr 2024 | CNY | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 13,127,337 |
2 Apr 2024 | CNY | 1.96 | 2.06 | 1.95 | 1.99 | 1.99 | +0.02 (+1.02%) | 30,035,130 |
1 Apr 2024 | CNY | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | +0.04 (+2.07%) | 15,460,652 |