Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 23,553,200 |
14 May 2024 | CNY | 1.68 | 1.7 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 26,905,900 |
13 May 2024 | CNY | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 34,969,416 |
10 May 2024 | CNY | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | 0.0 (0.0%) | 29,958,000 |
9 May 2024 | CNY | 1.7 | 1.73 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 36,620,100 |
8 May 2024 | CNY | 1.75 | 1.76 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 48,273,150 |
7 May 2024 | CNY | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 55,490,200 |
6 May 2024 | CNY | 1.77 | 1.8 | 1.73 | 1.73 | 1.73 | +0.01 (+0.58%) | 62,303,476 |
30 Apr 2024 | CNY | 1.67 | 1.73 | 1.65 | 1.72 | 1.72 | +0.02 (+1.18%) | 92,486,159 |
29 Apr 2024 | CNY | 1.69 | 1.8 | 1.65 | 1.7 | 1.7 | +0.06 (+3.66%) | 150,427,400 |
26 Apr 2024 | CNY | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | +0.15 (+10.07%) | 74,612,050 |
25 Apr 2024 | CNY | 1.44 | 1.49 | 1.42 | 1.49 | 1.49 | +0.06 (+4.20%) | 43,470,350 |
24 Apr 2024 | CNY | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 33,565,200 |
23 Apr 2024 | CNY | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 31,604,000 |
22 Apr 2024 | CNY | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 30,497,200 |
19 Apr 2024 | CNY | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 27,311,500 |
18 Apr 2024 | CNY | 1.56 | 1.57 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 32,018,550 |
17 Apr 2024 | CNY | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | +0.1 (+6.94%) | 41,833,925 |
16 Apr 2024 | CNY | 1.57 | 1.58 | 1.43 | 1.44 | 1.44 | -0.15 (-9.43%) | 62,885,760 |
15 Apr 2024 | CNY | 1.66 | 1.67 | 1.49 | 1.59 | 1.59 | -0.07 (-4.22%) | 59,680,400 |
12 Apr 2024 | CNY | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 22,974,113 |
11 Apr 2024 | CNY | 1.69 | 1.73 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 23,314,450 |
10 Apr 2024 | CNY | 1.76 | 1.76 | 1.68 | 1.7 | 1.7 | -0.06 (-3.41%) | 34,639,351 |
9 Apr 2024 | CNY | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 21,787,197 |
8 Apr 2024 | CNY | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -0.06 (-3.35%) | 35,839,550 |
3 Apr 2024 | CNY | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -0.02 (-1.10%) | 26,179,640 |
2 Apr 2024 | CNY | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 33,306,379 |
1 Apr 2024 | CNY | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | +0.04 (+2.25%) | 38,318,855 |
29 Mar 2024 | CNY | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 14,472,600 |
28 Mar 2024 | CNY | 1.72 | 1.8 | 1.71 | 1.77 | 1.77 | +0.05 (+2.91%) | 41,941,328 |