Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 1.93 | 1.99 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 11,012,200 |
24 May 2024 | CNY | 1.93 | 1.99 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 8,104,700 |
23 May 2024 | CNY | 1.99 | 1.99 | 1.9 | 1.92 | 1.92 | -0.07 (-3.52%) | 10,177,515 |
22 May 2024 | CNY | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | -0.02 (-1.00%) | 6,922,450 |
21 May 2024 | CNY | 2.06 | 2.07 | 1.99 | 2.01 | 2.01 | -0.06 (-2.90%) | 10,500,650 |
20 May 2024 | CNY | 2.04 | 2.16 | 2.02 | 2.07 | 2.07 | +0.03 (+1.47%) | 15,505,180 |
17 May 2024 | CNY | 2.02 | 2.05 | 2 | 2.04 | 2.04 | +0.01 (+0.49%) | 9,525,850 |
16 May 2024 | CNY | 2.06 | 2.08 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 14,825,600 |
15 May 2024 | CNY | 2.01 | 2.08 | 1.99 | 2.04 | 2.04 | +0.05 (+2.51%) | 13,015,625 |
14 May 2024 | CNY | 1.9 | 2.01 | 1.9 | 1.99 | 1.99 | +0.1 (+5.29%) | 14,074,030 |
13 May 2024 | CNY | 1.94 | 1.98 | 1.86 | 1.89 | 1.89 | -0.09 (-4.55%) | 14,257,050 |
10 May 2024 | CNY | 2.06 | 2.07 | 1.95 | 1.98 | 1.98 | -0.09 (-4.35%) | 16,938,885 |
9 May 2024 | CNY | 2.01 | 2.1 | 2 | 2.07 | 2.07 | -0.02 (-0.96%) | 13,762,356 |
8 May 2024 | CNY | 2.05 | 2.14 | 2.03 | 2.09 | 2.09 | +0.03 (+1.46%) | 13,784,700 |
7 May 2024 | CNY | 2.06 | 2.08 | 2 | 2.06 | 2.06 | -0.02 (-0.96%) | 17,957,977 |
6 May 2024 | CNY | 2 | 2.1 | 2 | 2.08 | 2.08 | +0.13 (+6.67%) | 30,304,505 |
30 Apr 2024 | CNY | 2.01 | 2.11 | 1.86 | 1.95 | 1.95 | -0.12 (-5.80%) | 50,989,607 |
29 Apr 2024 | CNY | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
26 Apr 2024 | CNY | 2.13 | 2.15 | 2.04 | 2.07 | 2.07 | -0.17 (-7.59%) | 36,017,400 |
25 Apr 2024 | CNY | 2.16 | 2.35 | 2.11 | 2.24 | 2.24 | +0.09 (+4.19%) | 31,128,552 |
24 Apr 2024 | CNY | 2.09 | 2.17 | 2.09 | 2.15 | 2.15 | +0.06 (+2.87%) | 12,162,250 |
23 Apr 2024 | CNY | 2.1 | 2.14 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 10,633,603 |
22 Apr 2024 | CNY | 2.13 | 2.14 | 2.04 | 2.09 | 2.09 | -0.04 (-1.88%) | 11,720,100 |
19 Apr 2024 | CNY | 2.17 | 2.2 | 2.11 | 2.13 | 2.13 | -0.03 (-1.39%) | 12,826,950 |
18 Apr 2024 | CNY | 2.21 | 2.23 | 2.12 | 2.16 | 2.16 | -0.05 (-2.26%) | 12,021,550 |
17 Apr 2024 | CNY | 2.06 | 2.26 | 2.06 | 2.21 | 2.21 | +0.21 (+10.50%) | 21,348,850 |
16 Apr 2024 | CNY | 2.28 | 2.33 | 2 | 2 | 2 | -0.37 (-15.61%) | 28,955,062 |
15 Apr 2024 | CNY | 2.58 | 2.61 | 2.31 | 2.37 | 2.37 | -0.25 (-9.54%) | 23,331,200 |
12 Apr 2024 | CNY | 2.64 | 2.71 | 2.62 | 2.62 | 2.62 | -0.03 (-1.13%) | 10,053,004 |
11 Apr 2024 | CNY | 2.58 | 2.69 | 2.57 | 2.65 | 2.65 | +0.03 (+1.15%) | 9,469,650 |