Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | +0.04 (+2.60%) | 19,866,926 |
13 May 2024 | CNY | 1.61 | 1.62 | 1.52 | 1.54 | 1.54 | -0.09 (-5.52%) | 25,951,552 |
10 May 2024 | CNY | 1.66 | 1.67 | 1.6 | 1.63 | 1.63 | -0.03 (-1.81%) | 22,354,526 |
9 May 2024 | CNY | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 24,350,300 |
8 May 2024 | CNY | 1.68 | 1.7 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 24,849,300 |
7 May 2024 | CNY | 1.63 | 1.69 | 1.61 | 1.68 | 1.68 | +0.05 (+3.07%) | 30,701,600 |
6 May 2024 | CNY | 1.61 | 1.64 | 1.58 | 1.63 | 1.63 | +0.05 (+3.16%) | 25,177,273 |
30 Apr 2024 | CNY | 1.64 | 1.66 | 1.56 | 1.58 | 1.58 | -0.05 (-3.07%) | 28,545,151 |
29 Apr 2024 | CNY | 1.51 | 1.65 | 1.5 | 1.63 | 1.63 | +0.15 (+10.14%) | 41,488,943 |
26 Apr 2024 | CNY | 1.5 | 1.51 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 23,729,341 |
25 Apr 2024 | CNY | 1.49 | 1.53 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 21,731,200 |
24 Apr 2024 | CNY | 1.46 | 1.52 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 25,201,420 |
23 Apr 2024 | CNY | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 26,760,586 |
22 Apr 2024 | CNY | 1.52 | 1.62 | 1.42 | 1.46 | 1.46 | -0.02 (-1.35%) | 34,986,366 |
19 Apr 2024 | CNY | 1.51 | 1.54 | 1.46 | 1.48 | 1.48 | -0.04 (-2.63%) | 22,789,800 |
18 Apr 2024 | CNY | 1.54 | 1.58 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 21,536,100 |
17 Apr 2024 | CNY | 1.43 | 1.56 | 1.43 | 1.56 | 1.56 | +0.16 (+11.43%) | 32,146,253 |
16 Apr 2024 | CNY | 1.58 | 1.59 | 1.38 | 1.4 | 1.4 | -0.21 (-13.04%) | 38,188,300 |
15 Apr 2024 | CNY | 1.72 | 1.74 | 1.55 | 1.61 | 1.61 | -0.12 (-6.94%) | 32,282,340 |
12 Apr 2024 | CNY | 1.78 | 1.81 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 17,496,800 |
11 Apr 2024 | CNY | 1.75 | 1.81 | 1.73 | 1.78 | 1.78 | +0.02 (+1.14%) | 18,473,680 |
10 Apr 2024 | CNY | 1.86 | 1.86 | 1.73 | 1.76 | 1.76 | -0.1 (-5.38%) | 32,072,650 |
9 Apr 2024 | CNY | 1.89 | 1.92 | 1.83 | 1.86 | 1.86 | -0.03 (-1.59%) | 28,506,857 |
8 Apr 2024 | CNY | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -0.07 (-3.57%) | 17,985,367 |
3 Apr 2024 | CNY | 2.01 | 2.02 | 1.94 | 1.96 | 1.96 | -0.05 (-2.49%) | 17,660,946 |
2 Apr 2024 | CNY | 1.97 | 2.04 | 1.95 | 2.01 | 2.01 | +0.04 (+2.03%) | 28,361,450 |
1 Apr 2024 | CNY | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | +0.05 (+2.60%) | 21,165,894 |
29 Mar 2024 | CNY | 1.94 | 1.95 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 9,266,630 |
28 Mar 2024 | CNY | 1.87 | 1.94 | 1.86 | 1.93 | 1.93 | +0.08 (+4.32%) | 21,042,000 |
27 Mar 2024 | CNY | 1.93 | 1.95 | 1.84 | 1.85 | 1.85 | -0.09 (-4.64%) | 21,981,200 |