Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 1.4 | 1.47 | 1.38 | 1.45 | 1.45 | +0.03 (+2.11%) | 18,519,600 |
23 May 2024 | CNY | 1.48 | 1.49 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 17,249,987 |
22 May 2024 | CNY | 1.43 | 1.5 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 14,428,907 |
21 May 2024 | CNY | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -0.03 (-2.04%) | 16,826,087 |
20 May 2024 | CNY | 1.52 | 1.55 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 21,206,700 |
17 May 2024 | CNY | 1.54 | 1.57 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 21,970,900 |
16 May 2024 | CNY | 1.49 | 1.57 | 1.45 | 1.54 | 1.54 | +0.04 (+2.67%) | 30,552,978 |
15 May 2024 | CNY | 1.47 | 1.53 | 1.44 | 1.5 | 1.5 | +0.03 (+2.04%) | 31,160,039 |
14 May 2024 | CNY | 1.37 | 1.48 | 1.37 | 1.47 | 1.47 | +0.12 (+8.89%) | 28,475,804 |
13 May 2024 | CNY | 1.3 | 1.42 | 1.3 | 1.35 | 1.35 | -0.02 (-1.46%) | 27,456,100 |
10 May 2024 | CNY | 1.51 | 1.52 | 1.35 | 1.37 | 1.37 | -0.15 (-9.87%) | 50,399,178 |
9 May 2024 | CNY | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 29,471,400 |
8 May 2024 | CNY | 1.55 | 1.59 | 1.51 | 1.53 | 1.53 | -0.07 (-4.38%) | 54,106,578 |
7 May 2024 | CNY | 1.55 | 1.66 | 1.51 | 1.6 | 1.6 | -0.12 (-6.98%) | 106,762,696 |
6 May 2024 | CNY | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.43 (-20%) | 1,927,700 |
30 Apr 2024 | CNY | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
29 Apr 2024 | CNY | 2 | 2.15 | 1.98 | 2.15 | 2.15 | +0.15 (+7.50%) | 24,981,914 |
26 Apr 2024 | CNY | 2.07 | 2.08 | 1.97 | 2 | 2 | -0.08 (-3.85%) | 21,568,300 |
25 Apr 2024 | CNY | 1.98 | 2.09 | 1.96 | 2.08 | 2.08 | +0.07 (+3.48%) | 17,635,900 |
24 Apr 2024 | CNY | 1.98 | 2.04 | 1.97 | 2.01 | 2.01 | +0.04 (+2.03%) | 13,532,700 |
23 Apr 2024 | CNY | 1.87 | 2 | 1.87 | 1.97 | 1.97 | +0.09 (+4.79%) | 26,039,300 |
22 Apr 2024 | CNY | 1.99 | 2.01 | 1.82 | 1.88 | 1.88 | -0.11 (-5.53%) | 29,514,194 |
19 Apr 2024 | CNY | 2 | 2.08 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 23,673,800 |
18 Apr 2024 | CNY | 2.09 | 2.15 | 1.99 | 2 | 2 | -0.09 (-4.31%) | 35,746,900 |
17 Apr 2024 | CNY | 1.86 | 2.14 | 1.86 | 2.09 | 2.09 | +0.25 (+13.59%) | 31,770,054 |
16 Apr 2024 | CNY | 2.14 | 2.15 | 1.83 | 1.84 | 1.84 | -0.34 (-15.60%) | 27,759,900 |
15 Apr 2024 | CNY | 2.45 | 2.47 | 2.11 | 2.18 | 2.18 | -0.31 (-12.45%) | 26,911,606 |
12 Apr 2024 | CNY | 2.54 | 2.59 | 2.48 | 2.49 | 2.49 | -0.06 (-2.35%) | 10,576,694 |
11 Apr 2024 | CNY | 2.54 | 2.61 | 2.51 | 2.55 | 2.55 | -0.01 (-0.39%) | 10,410,900 |
10 Apr 2024 | CNY | 2.68 | 2.7 | 2.52 | 2.56 | 2.56 | -0.12 (-4.48%) | 13,115,500 |