Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 1.13 | 1.15 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 41,770,564 |
13 Jun 2024 | CNY | 1.09 | 1.17 | 1.08 | 1.16 | 1.16 | +0.04 (+3.57%) | 55,263,142 |
12 Jun 2024 | CNY | 1.02 | 1.12 | 1.02 | 1.12 | 1.12 | +0.05 (+4.67%) | 67,733,193 |
11 Jun 2024 | CNY | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -0.06 (-5.31%) | 38,550,600 |
7 Jun 2024 | CNY | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | -0.06 (-5.04%) | 43,788,500 |
6 Jun 2024 | CNY | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 1,688,900 |
5 Jun 2024 | CNY | 1.25 | 1.36 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 45,285,663 |
4 Jun 2024 | CNY | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 948,000 |
3 Jun 2024 | CNY | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 6,890,700 |
31 May 2024 | CNY | 1.46 | 1.51 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 30,724,800 |
30 May 2024 | CNY | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | -0.07 (-4.35%) | 55,447,858 |
29 May 2024 | CNY | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 4,372,600 |
28 May 2024 | CNY | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 66,314,752 |
27 May 2024 | CNY | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | +0.08 (+5.03%) | 2,607,300 |
24 May 2024 | CNY | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 15,436,989 |
23 May 2024 | CNY | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -0.06 (-3.68%) | 17,660,116 |
22 May 2024 | CNY | 1.61 | 1.67 | 1.58 | 1.63 | 1.63 | +0.03 (+1.88%) | 17,882,958 |
21 May 2024 | CNY | 1.55 | 1.61 | 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 |