Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 1.99 | 2.05 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 50,795,471 |
15 May 2024 | CNY | 1.96 | 2.06 | 1.94 | 2 | 2 | +0.04 (+2.04%) | 63,978,242 |
14 May 2024 | CNY | 1.94 | 1.98 | 1.93 | 1.96 | 1.96 | +0.03 (+1.55%) | 41,489,127 |
13 May 2024 | CNY | 1.96 | 1.96 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 34,317,657 |
10 May 2024 | CNY | 2 | 2.01 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 33,682,898 |
9 May 2024 | CNY | 1.97 | 2.01 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 28,440,252 |
8 May 2024 | CNY | 2 | 2.02 | 1.96 | 1.97 | 1.97 | -0.05 (-2.48%) | 41,107,574 |
7 May 2024 | CNY | 2 | 2.05 | 1.99 | 2.02 | 2.02 | +0.01 (+0.50%) | 38,290,823 |
6 May 2024 | CNY | 2.04 | 2.05 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 41,136,390 |
30 Apr 2024 | CNY | 2.04 | 2.05 | 1.96 | 2 | 2 | -0.03 (-1.48%) | 45,146,284 |
29 Apr 2024 | CNY | 1.93 | 2.03 | 1.93 | 2.03 | 2.03 | +0.09 (+4.64%) | 47,103,683 |
26 Apr 2024 | CNY | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | +0.04 (+2.11%) | 41,218,492 |
25 Apr 2024 | CNY | 1.91 | 1.93 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 25,921,328 |
24 Apr 2024 | CNY | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 25,928,891 |
23 Apr 2024 | CNY | 1.89 | 1.94 | 1.89 | 1.91 | 1.91 | +0.03 (+1.60%) | 26,339,186 |
22 Apr 2024 | CNY | 1.9 | 1.92 | 1.85 | 1.88 | 1.88 | -0.03 (-1.57%) | 22,416,898 |
19 Apr 2024 | CNY | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 24,810,533 |
18 Apr 2024 | CNY | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 31,368,734 |
17 Apr 2024 | CNY | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | +0.13 (+7.10%) | 39,630,260 |
16 Apr 2024 | CNY | 1.98 | 1.99 | 1.83 | 1.83 | 1.83 | -0.16 (-8.04%) | 53,572,697 |
15 Apr 2024 | CNY | 2.04 | 2.06 | 1.95 | 1.99 | 1.99 | -0.08 (-3.86%) | 45,606,002 |
12 Apr 2024 | CNY | 2.11 | 2.12 | 2.06 | 2.07 | 2.07 | -0.04 (-1.90%) | 25,021,496 |
11 Apr 2024 | CNY | 2.09 | 2.15 | 2.07 | 2.11 | 2.11 | +0.01 (+0.48%) | 28,547,819 |
10 Apr 2024 | CNY | 2.17 | 2.17 | 2.08 | 2.1 | 2.1 | -0.07 (-3.23%) | 34,984,701 |
9 Apr 2024 | CNY | 2.14 | 2.19 | 2.13 | 2.17 | 2.17 | +0.03 (+1.40%) | 26,780,400 |
8 Apr 2024 | CNY | 2.18 | 2.19 | 2.14 | 2.14 | 2.14 | -0.06 (-2.73%) | 34,831,683 |
3 Apr 2024 | CNY | 2.21 | 2.23 | 2.17 | 2.2 | 2.2 | -0.03 (-1.35%) | 34,375,599 |
2 Apr 2024 | CNY | 2.29 | 2.29 | 2.21 | 2.23 | 2.23 | -0.06 (-2.62%) | 47,288,094 |
1 Apr 2024 | CNY | 2.24 | 2.29 | 2.23 | 2.29 | 2.29 | +0.05 (+2.23%) | 38,966,234 |
29 Mar 2024 | CNY | 2.23 | 2.24 | 2.17 | 2.24 | 2.24 | 0.0 (0.0%) | 24,044,650 |