Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 1.82 | 1.86 | 1.76 | 1.86 | 1.86 | +0.02 (+1.09%) | 18,525,857 |
24 May 2024 | CNY | 1.82 | 1.89 | 1.79 | 1.84 | 1.84 | +0.01 (+0.55%) | 21,039,900 |
23 May 2024 | CNY | 1.97 | 1.97 | 1.78 | 1.83 | 1.83 | -0.14 (-7.11%) | 39,991,700 |
22 May 2024 | CNY | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 5,888,886 |
21 May 2024 | CNY | 1.99 | 2 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 5,982,650 |
20 May 2024 | CNY | 1.98 | 2.01 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 7,852,852 |
17 May 2024 | CNY | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 9,296,586 |
16 May 2024 | CNY | 1.93 | 1.99 | 1.93 | 1.97 | 1.97 | +0.04 (+2.07%) | 11,414,900 |
15 May 2024 | CNY | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 8,905,300 |
14 May 2024 | CNY | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 8,594,900 |
13 May 2024 | CNY | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | -0.04 (-2.01%) | 9,024,750 |
10 May 2024 | CNY | 2.01 | 2.03 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 7,912,200 |
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 |