Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 1.26 | 1.41 | 1.26 | 1.38 | 1.38 | +0.1 (+7.81%) | 93,938,287 |
25 Jun 2024 | CNY | 1.22 | 1.33 | 1.21 | 1.28 | 1.28 | 0.0 (0.0%) | 72,395,040 |
24 Jun 2024 | CNY | 1.31 | 1.35 | 1.26 | 1.28 | 1.28 | -0.12 (-8.57%) | 122,485,215 |
21 Jun 2024 | CNY | 1.52 | 1.53 | 1.4 | 1.4 | 1.4 | -0.15 (-9.68%) | 96,054,500 |
20 Jun 2024 | CNY | 1.59 | 1.6 | 1.48 | 1.55 | 1.55 | -0.06 (-3.73%) | 110,705,627 |
19 Jun 2024 | CNY | 1.67 | 1.68 | 1.61 | 1.61 | 1.61 | -0.07 (-4.17%) | 40,521,500 |
18 Jun 2024 | CNY | 1.69 | 1.7 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 31,854,060 |
17 Jun 2024 | CNY | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | -0.02 (-1.18%) | 28,800,800 |
14 Jun 2024 | CNY | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | -0.03 (-1.74%) | 41,121,900 |
13 Jun 2024 | CNY | 1.74 | 1.78 | 1.71 | 1.72 | 1.72 | -0.06 (-3.37%) | 64,006,500 |
12 Jun 2024 | CNY | 1.8 | 1.82 | 1.74 | 1.78 | 1.78 | +0.09 (+5.33%) | 95,371,500 |
11 Jun 2024 | CNY | 1.69 | 1.73 | 1.59 | 1.69 | 1.69 | -0.04 (-2.31%) | 70,911,635 |
7 Jun 2024 | CNY | 1.7 | 1.82 | 1.69 | 1.73 | 1.73 | +0.06 (+3.59%) | 112,310,372 |
6 Jun 2024 | CNY | 1.73 | 1.83 | 1.67 | 1.67 | 1.67 | -0.19 (-10.22%) | 130,758,880 |
5 Jun 2024 | CNY | 2.04 | 2.04 | 1.86 | 1.86 | 1.86 | -0.21 (-10.14%) | 128,888,835 |
4 Jun 2024 | CNY | 2.16 | 2.19 | 2.02 | 2.07 | 2.07 | -0.12 (-5.48%) | 84,954,600 |
3 Jun 2024 | CNY | 2.3 | 2.32 | 2.17 | 2.19 | 2.19 | -0.13 (-5.60%) | 75,938,000 |
31 May 2024 | CNY | 2.32 | 2.36 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 52,842,300 |
30 May 2024 | CNY | 2.41 | 2.45 | 2.33 | 2.33 | 2.33 | -0.13 (-5.28%) | 92,723,000 |
29 May 2024 | CNY | 2.32 | 2.51 | 2.28 | 2.46 | 2.46 | +0.07 (+2.93%) | 155,197,377 |
28 May 2024 | CNY | 2.55 | 2.58 | 2.36 | 2.39 | 2.39 | -0.06 (-2.45%) | 210,959,333 |
27 May 2024 | CNY | 2.39 | 2.45 | 2.34 | 2.45 | 2.45 | +0.22 (+9.87%) | 84,431,600 |
24 May 2024 | CNY | 2.27 | 2.28 | 2.22 | 2.23 | 2.23 | -0.03 (-1.33%) | 35,585,600 |
23 May 2024 | CNY | 2.34 | 2.35 | 2.25 | 2.26 | 2.26 | -0.09 (-3.83%) | 54,996,700 |
22 May 2024 | CNY | 2.33 | 2.38 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 70,658,574 |
21 May 2024 | CNY | 2.26 | 2.44 | 2.25 | 2.35 | 2.35 | +0.11 (+4.91%) | 133,209,600 |
20 May 2024 | CNY | 2.26 | 2.31 | 2.23 | 2.24 | 2.24 | -0.06 (-2.61%) | 65,656,900 |
17 May 2024 | CNY | 2.23 | 2.41 | 2.23 | 2.3 | 2.3 | +0.08 (+3.60%) | 109,864,026 |
16 May 2024 | CNY | 2.2 | 2.28 | 2.2 | 2.22 | 2.22 | +0.02 (+0.91%) | 40,316,800 |
15 May 2024 | CNY | 2.21 | 2.23 | 2.18 | 2.2 | 2.2 | -0.03 (-1.35%) | 30,863,300 |