Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 2.012 | 2.023 | 2.005 | 2.01 | 2.01 | -0.002 (-0.10%) | 1,103,400 |
13 May 2024 | CNY | 2.015 | 2.023 | 1.997 | 2.012 | 2.012 | -0.003 (-0.15%) | 983,700 |
10 May 2024 | CNY | 2.008 | 2.022 | 1.997 | 2.015 | 2.015 | +0.007 (+0.35%) | 955,000 |
9 May 2024 | CNY | 1.982 | 2.016 | 1.982 | 2.008 | 2.008 | +0.026 (+1.31%) | 948,800 |
8 May 2024 | CNY | 1.995 | 1.995 | 1.981 | 1.982 | 1.982 | -0.021 (-1.05%) | 1,137,900 |
7 May 2024 | CNY | 2.006 | 2.015 | 1.998 | 2.003 | 2.003 | -0.007 (-0.35%) | 923,100 |
6 May 2024 | CNY | 1.988 | 2.014 | 1.988 | 2.01 | 2.01 | +0.032 (+1.62%) | 986,500 |
30 Apr 2024 | CNY | 1.981 | 1.989 | 1.976 | 1.978 | 1.978 | -0.005 (-0.25%) | 762,800 |
29 Apr 2024 | CNY | 1.948 | 1.983 | 1.947 | 1.983 | 1.983 | +0.035 (+1.80%) | 936,300 |
26 Apr 2024 | CNY | 1.931 | 1.953 | 1.921 | 1.948 | 1.948 | +0.026 (+1.35%) | 600,100 |
25 Apr 2024 | CNY | 1.91 | 1.932 | 1.91 | 1.922 | 1.922 | +0.005 (+0.26%) | 709,000 |
24 Apr 2024 | CNY | 1.916 | 1.92 | 1.901 | 1.917 | 1.917 | +0.001 (+0.05%) | 911,200 |
23 Apr 2024 | CNY | 1.936 | 1.936 | 1.911 | 1.916 | 1.916 | -0.024 (-1.24%) | 1,017,000 |
22 Apr 2024 | CNY | 1.966 | 1.966 | 1.938 | 1.94 | 1.94 | -0.018 (-0.92%) | 580,200 |
19 Apr 2024 | CNY | 1.961 | 1.968 | 1.948 | 1.958 | 1.958 | -0.006 (-0.31%) | 2,462,500 |
18 Apr 2024 | CNY | 1.944 | 1.983 | 1.943 | 1.964 | 1.964 | +0.007 (+0.36%) | 1,761,900 |
17 Apr 2024 | CNY | 1.918 | 1.957 | 1.918 | 1.957 | 1.957 | +0.036 (+1.87%) | 1,401,600 |
16 Apr 2024 | CNY | 1.944 | 1.945 | 1.918 | 1.921 | 1.921 | -0.026 (-1.34%) | 1,724,100 |
15 Apr 2024 | CNY | 1.918 | 1.953 | 1.911 | 1.947 | 1.947 | +0.031 (+1.62%) | 2,035,200 |
12 Apr 2024 | CNY | 1.931 | 1.938 | 1.913 | 1.916 | 1.916 | -0.015 (-0.78%) | 1,299,700 |
11 Apr 2024 | CNY | 1.925 | 1.945 | 1.918 | 1.931 | 1.931 | 0.0 (0.0%) | 1,669,300 |
10 Apr 2024 | CNY | 1.952 | 1.952 | 1.923 | 1.931 | 1.931 | -0.021 (-1.08%) | 91,500 |
9 Apr 2024 | CNY | 1.958 | 1.974 | 1.945 | 1.952 | 1.952 | -0.006 (-0.31%) | 633,300 |
8 Apr 2024 | CNY | 1.983 | 1.988 | 1.958 | 1.958 | 1.958 | -0.025 (-1.26%) | 1,576,400 |
3 Apr 2024 | CNY | 1.977 | 1.988 | 1.973 | 1.983 | 1.983 | +0.006 (+0.30%) | 519,500 |
2 Apr 2024 | CNY | 1.982 | 1.984 | 1.969 | 1.977 | 1.977 | -0.006 (-0.30%) | 1,216,600 |
1 Apr 2024 | CNY | 1.97 | 1.988 | 1.915 | 1.983 | 1.983 | +0.05 (+2.59%) | 796,400 |
29 Mar 2024 | CNY | 1.927 | 1.934 | 1.926 | 1.933 | 1.933 | +0.008 (+0.42%) | 128,100 |
28 Mar 2024 | CNY | 1.913 | 1.944 | 1.909 | 1.925 | 1.925 | +0.017 (+0.89%) | 1,318,200 |
27 Mar 2024 | CNY | 1.926 | 1.935 | 1.908 | 1.908 | 1.908 | -0.028 (-1.45%) | 694,200 |