Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 1.77 | 2.01 | 1.77 | 2.01 | 2.01 | +0.1 (+5.24%) | 39,767,275 |
21 May 2024 | CNY | 1.85 | 1.94 | 1.84 | 1.91 | 1.91 | +0.05 (+2.69%) | 25,007,202 |
20 May 2024 | CNY | 1.81 | 1.89 | 1.8 | 1.86 | 1.86 | +0.06 (+3.33%) | 23,959,837 |
17 May 2024 | CNY | 1.77 | 1.8 | 1.76 | 1.8 | 1.8 | +0.03 (+1.69%) | 8,859,443 |
16 May 2024 | CNY | 1.79 | 1.8 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 9,548,900 |
15 May 2024 | CNY | 1.74 | 1.81 | 1.73 | 1.79 | 1.79 | +0.06 (+3.47%) | 15,064,597 |
14 May 2024 | CNY | 1.67 | 1.74 | 1.66 | 1.73 | 1.73 | +0.06 (+3.59%) | 10,383,857 |
13 May 2024 | CNY | 1.7 | 1.7 | 1.63 | 1.67 | 1.67 | -0.04 (-2.34%) | 8,583,711 |
10 May 2024 | CNY | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 5,705,376 |
9 May 2024 | CNY | 1.7 | 1.73 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 5,706,956 |
8 May 2024 | CNY | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 5,445,074 |
7 May 2024 | CNY | 1.7 | 1.74 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 7,990,332 |
6 May 2024 | CNY | 1.79 | 1.79 | 1.69 | 1.71 | 1.71 | -0.07 (-3.93%) | 16,080,846 |
30 Apr 2024 | CNY | 1.79 | 1.82 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 10,363,998 |
29 Apr 2024 | CNY | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 20,079,003 |
26 Apr 2024 | CNY | 1.78 | 1.82 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 13,176,958 |
25 Apr 2024 | CNY | 1.75 | 1.8 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 9,893,250 |
24 Apr 2024 | CNY | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 16,373,199 |
23 Apr 2024 | CNY | 1.7 | 1.77 | 1.7 | 1.77 | 1.77 | +0.08 (+4.73%) | 16,340,446 |
22 Apr 2024 | CNY | 1.61 | 1.69 | 1.59 | 1.69 | 1.69 | +0.08 (+4.97%) | 13,130,925 |
19 Apr 2024 | CNY | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | +0.02 (+1.26%) | 5,177,499 |
18 Apr 2024 | CNY | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 5,675,268 |
17 Apr 2024 | CNY | 1.5 | 1.61 | 1.5 | 1.59 | 1.59 | +0.06 (+3.92%) | 7,877,861 |
16 Apr 2024 | CNY | 1.59 | 1.62 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 13,890,295 |
15 Apr 2024 | CNY | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 18,064,359 |
12 Apr 2024 | CNY | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 5,826,765 |
11 Apr 2024 | CNY | 1.69 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 7,807,642 |
10 Apr 2024 | CNY | 1.75 | 1.75 | 1.69 | 1.7 | 1.7 | -0.07 (-3.95%) | 16,492,188 |
9 Apr 2024 | CNY | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 9,281,532 |
8 Apr 2024 | CNY | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 15,976,658 |