Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 1.5 | 1.5 | 1.39 | 1.47 | 1.47 | -0.04 (-2.65%) | 238,719,532 |
3 Jun 2024 | CNY | 1.64 | 1.64 | 1.48 | 1.51 | 1.51 | -0.12 (-7.36%) | 37,549,648 |
31 May 2024 | CNY | 1.62 | 1.65 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 15,838,721 |
30 May 2024 | CNY | 1.61 | 1.65 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 12,539,856 |
29 May 2024 | CNY | 1.63 | 1.68 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 14,127,780 |
28 May 2024 | CNY | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 12,239,790 |
27 May 2024 | CNY | 1.65 | 1.66 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 14,554,100 |
24 May 2024 | CNY | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 11,389,100 |
23 May 2024 | CNY | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 13,250,330 |
22 May 2024 | CNY | 1.66 | 1.7 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 13,052,880 |
21 May 2024 | CNY | 1.7 | 1.71 | 1.65 | 1.67 | 1.67 | -0.04 (-2.34%) | 17,658,900 |
20 May 2024 | CNY | 1.73 | 1.77 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 21,066,000 |
17 May 2024 | CNY | 1.73 | 1.78 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 23,894,000 |
16 May 2024 | CNY | 1.67 | 1.75 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 23,805,561 |
15 May 2024 | CNY | 1.71 | 1.75 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 31,496,295 |
14 May 2024 | CNY | 1.59 | 1.78 | 1.59 | 1.7 | 1.7 | -0.12 (-6.59%) | 48,931,592 |
13 May 2024 | CNY | 1.87 | 1.89 | 1.81 | 1.82 | 1.82 | -0.08 (-4.21%) | 16,157,188 |
10 May 2024 | CNY | 1.92 | 1.92 | 1.86 | 1.9 | 1.9 | -0.01 (-0.52%) | 15,541,050 |
9 May 2024 | CNY | 1.89 | 1.93 | 1.87 | 1.91 | 1.91 | +0.02 (+1.06%) | 17,690,948 |
8 May 2024 | CNY | 1.92 | 1.98 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 23,672,456 |
7 May 2024 | CNY | 1.86 | 1.93 | 1.84 | 1.93 | 1.93 | +0.06 (+3.21%) | 23,444,968 |
6 May 2024 | CNY | 1.86 | 1.9 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 20,679,868 |
30 Apr 2024 | CNY | 1.95 | 1.96 | 1.84 | 1.85 | 1.85 | -0.08 (-4.15%) | 24,662,769 |
29 Apr 2024 | CNY | 1.81 | 1.93 | 1.8 | 1.93 | 1.93 | +0.13 (+7.22%) | 33,780,255 |
26 Apr 2024 | CNY | 1.81 | 1.82 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 19,260,668 |
25 Apr 2024 | CNY | 1.79 | 1.84 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 18,330,500 |
24 Apr 2024 | CNY | 1.7 | 1.83 | 1.68 | 1.78 | 1.78 | +0.08 (+4.71%) | 29,937,729 |
23 Apr 2024 | CNY | 1.66 | 1.71 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 21,583,127 |
22 Apr 2024 | CNY | 1.73 | 1.73 | 1.65 | 1.67 | 1.67 | -0.06 (-3.47%) | 21,502,848 |
19 Apr 2024 | CNY | 1.74 | 1.82 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 23,391,368 |