Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 1.97 | 2.02 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 7,934,750 |
8 May 2024 | CNY | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -0.04 (-1.98%) | 8,984,500 |
7 May 2024 | CNY | 2.03 | 2.04 | 1.99 | 2.02 | 2.02 | -0.02 (-0.98%) | 12,401,050 |
6 May 2024 | CNY | 2.07 | 2.08 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 16,072,676 |
30 Apr 2024 | CNY | 2.1 | 2.13 | 2.02 | 2.04 | 2.04 | -0.06 (-2.86%) | 13,035,200 |
29 Apr 2024 | CNY | 2.01 | 2.11 | 2 | 2.1 | 2.1 | +0.09 (+4.48%) | 18,559,176 |
26 Apr 2024 | CNY | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | +0.02 (+1.01%) | 12,488,900 |
25 Apr 2024 | CNY | 1.98 | 2 | 1.95 | 1.99 | 1.99 | +0.01 (+0.51%) | 8,886,754 |
24 Apr 2024 | CNY | 1.97 | 2 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 11,416,450 |
23 Apr 2024 | CNY | 1.96 | 2.04 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 12,511,312 |
22 Apr 2024 | CNY | 1.95 | 2.02 | 1.95 | 1.96 | 1.96 | -0.06 (-2.97%) | 14,128,400 |
19 Apr 2024 | CNY | 2.02 | 2.07 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 9,988,354 |
18 Apr 2024 | CNY | 2.1 | 2.1 | 2.03 | 2.04 | 2.04 | -0.05 (-2.39%) | 15,342,954 |
17 Apr 2024 | CNY | 2.02 | 2.1 | 2.02 | 2.09 | 2.09 | +0.09 (+4.50%) | 14,768,462 |
16 Apr 2024 | CNY | 2.06 | 2.15 | 1.99 | 2 | 2 | -0.11 (-5.21%) | 27,962,344 |
15 Apr 2024 | CNY | 2.17 | 2.18 | 1.96 | 2.11 | 2.11 | -0.05 (-2.31%) | 37,801,000 |
12 Apr 2024 | CNY | 2.19 | 2.22 | 2.15 | 2.16 | 2.16 | -0.04 (-1.82%) | 15,196,600 |
11 Apr 2024 | CNY | 2.18 | 2.25 | 2.17 | 2.2 | 2.2 | 0.0 (0.0%) | 16,810,106 |
10 Apr 2024 | CNY | 2.25 | 2.26 | 2.17 | 2.2 | 2.2 | -0.06 (-2.65%) | 19,845,500 |
9 Apr 2024 | CNY | 2.26 | 2.28 | 2.21 | 2.26 | 2.26 | -0.02 (-0.88%) | 25,350,600 |
8 Apr 2024 | CNY | 2.36 | 2.4 | 2.28 | 2.28 | 2.28 | -0.1 (-4.20%) | 37,517,100 |
3 Apr 2024 | CNY | 2.47 | 2.51 | 2.35 | 2.38 | 2.38 | -0.1 (-4.03%) | 60,622,600 |
2 Apr 2024 | CNY | 2.77 | 2.78 | 2.47 | 2.48 | 2.48 | -0.05 (-1.98%) | 103,482,560 |
1 Apr 2024 | CNY | 2.33 | 2.53 | 2.33 | 2.53 | 2.53 | +0.23 (+10%) | 37,082,686 |
29 Mar 2024 | CNY | 2.42 | 2.43 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 50,942,100 |
28 Mar 2024 | CNY | 2.12 | 2.32 | 2.11 | 2.32 | 2.32 | +0.21 (+9.95%) | 24,752,482 |
27 Mar 2024 | CNY | 2.21 | 2.22 | 2.1 | 2.11 | 2.11 | -0.09 (-4.09%) | 18,633,871 |
26 Mar 2024 | CNY | 2.22 | 2.26 | 2.16 | 2.2 | 2.2 | -0.03 (-1.35%) | 18,823,040 |
25 Mar 2024 | CNY | 2.33 | 2.33 | 2.22 | 2.23 | 2.23 | -0.11 (-4.70%) | 18,425,425 |
22 Mar 2024 | CNY | 2.34 | 2.38 | 2.3 | 2.34 | 2.34 | -0.02 (-0.85%) | 19,865,950 |