Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 1.7 | 1.7 | 1.55 | 1.6 | 1.6 | -0.02 (-1.23%) | 15,139,578 |
20 May 2024 | CNY | 1.7 | 1.71 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 26,021,300 |
17 May 2024 | CNY | 1.7 | 1.72 | 1.65 | 1.7 | 1.7 | +0.01 (+0.59%) | 23,767,003 |
16 May 2024 | CNY | 1.65 | 1.72 | 1.64 | 1.69 | 1.69 | +0.02 (+1.20%) | 23,952,797 |
15 May 2024 | CNY | 1.64 | 1.7 | 1.6 | 1.67 | 1.67 | +0.03 (+1.83%) | 27,174,642 |
14 May 2024 | CNY | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | +0.08 (+5.13%) | 24,775,360 |
13 May 2024 | CNY | 1.56 | 1.65 | 1.54 | 1.56 | 1.56 | -0.06 (-3.70%) | 20,469,168 |
10 May 2024 | CNY | 1.7 | 1.73 | 1.62 | 1.62 | 1.62 | -0.09 (-5.26%) | 27,256,600 |
9 May 2024 | CNY | 1.75 | 1.77 | 1.7 | 1.71 | 1.71 | -0.08 (-4.47%) | 37,978,836 |
8 May 2024 | CNY | 1.72 | 1.8 | 1.68 | 1.79 | 1.79 | +0.08 (+4.68%) | 44,835,322 |
7 May 2024 | CNY | 1.7 | 1.75 | 1.68 | 1.71 | 1.71 | -0.06 (-3.39%) | 44,242,881 |
6 May 2024 | CNY | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | +0.08 (+4.73%) | 2,706,500 |
30 Apr 2024 | CNY | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | +0.08 (+4.97%) | 3,697,000 |
29 Apr 2024 | CNY | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | +0.08 (+5.23%) | 39,426,723 |
26 Apr 2024 | CNY | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -0.06 (-3.77%) | 39,554,361 |
25 Apr 2024 | CNY | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.08 (+5.30%) | 6,446,322 |
24 Apr 2024 | CNY | 1.57 | 1.58 | 1.5 | 1.51 | 1.51 | -0.07 (-4.43%) | 50,927,148 |
23 Apr 2024 | CNY | 1.53 | 1.61 | 1.51 | 1.58 | 1.58 | 0.0 (0.0%) | 33,307,123 |
22 Apr 2024 | CNY | 1.58 | 1.64 | 1.58 | 1.58 | 1.58 | -0.08 (-4.82%) | 34,392,561 |
19 Apr 2024 | CNY | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.09 (-5.14%) | 2,795,100 |
18 Apr 2024 | CNY | 1.82 | 1.84 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 35,425,048 |
17 Apr 2024 | CNY | 1.83 | 1.92 | 1.83 | 1.84 | 1.84 | -0.09 (-4.66%) | 55,474,199 |
16 Apr 2024 | CNY | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.1 (-4.93%) | 1,422,100 |
15 Apr 2024 | CNY | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.11 (-5.14%) | 2,364,300 |
12 Apr 2024 | CNY | 2.1 | 2.2 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 26,041,200 |
11 Apr 2024 | CNY | 2.11 | 2.18 | 2.08 | 2.11 | 2.11 | -0.08 (-3.65%) | 29,094,595 |
10 Apr 2024 | CNY | 2.28 | 2.3 | 2.19 | 2.19 | 2.19 | -0.11 (-4.78%) | 26,196,755 |
9 Apr 2024 | CNY | 2.23 | 2.34 | 2.23 | 2.3 | 2.3 | +0.03 (+1.32%) | 25,391,887 |
8 Apr 2024 | CNY | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | -0.12 (-5.02%) | 29,744,349 |
3 Apr 2024 | CNY | 2.48 | 2.48 | 2.38 | 2.39 | 2.39 | -0.12 (-4.78%) | 32,309,263 |