Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | CNY | 1.47 | 1.48 | 1.32 | 1.38 | 1.38 | -0.07 (-4.83%) | 281,738,802 |
21 Jun 2024 | CNY | 1.53 | 1.56 | 1.44 | 1.45 | 1.45 | -0.07 (-4.61%) | 9,878,958 |
20 Jun 2024 | CNY | 1.62 | 1.62 | 1.51 | 1.52 | 1.52 | -0.11 (-6.75%) | 13,689,550 |
19 Jun 2024 | CNY | 1.57 | 1.63 | 1.55 | 1.63 | 1.63 | +0.06 (+3.82%) | 15,444,852 |
18 Jun 2024 | CNY | 1.55 | 1.61 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 11,852,260 |
17 Jun 2024 | CNY | 1.54 | 1.58 | 1.51 | 1.57 | 1.57 | +0.01 (+0.64%) | 13,329,100 |
14 Jun 2024 | CNY | 1.53 | 1.63 | 1.51 | 1.56 | 1.56 | +0.01 (+0.65%) | 15,688,800 |
13 Jun 2024 | CNY | 1.57 | 1.62 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 12,437,000 |
12 Jun 2024 | CNY | 1.56 | 1.65 | 1.53 | 1.59 | 1.59 | +0.03 (+1.92%) | 18,225,497 |
11 Jun 2024 | CNY | 1.43 | 1.61 | 1.36 | 1.56 | 1.56 | +0.12 (+8.33%) | 20,780,050 |
7 Jun 2024 | CNY | 1.45 | 1.49 | 1.4 | 1.44 | 1.44 | +0.07 (+5.11%) | 16,992,201 |
6 Jun 2024 | CNY | 1.54 | 1.57 | 1.36 | 1.37 | 1.37 | -0.22 (-13.84%) | 21,104,468 |
5 Jun 2024 | CNY | 1.51 | 1.72 | 1.41 | 1.59 | 1.59 | +0.08 (+5.30%) | 25,690,064 |
4 Jun 2024 | CNY | 1.47 | 1.59 | 1.44 | 1.51 | 1.51 | +0.04 (+2.72%) | 14,725,218 |
3 Jun 2024 | CNY | 1.79 | 1.79 | 1.47 | 1.47 | 1.47 | -0.37 (-20.11%) | 26,695,220 |
31 May 2024 | CNY | 1.84 | 1.93 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 10,199,400 |
30 May 2024 | CNY | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | -0.09 (-4.66%) | 10,259,450 |
29 May 2024 | CNY | 1.96 | 2.02 | 1.85 | 1.93 | 1.93 | -0.05 (-2.53%) | 16,629,500 |
28 May 2024 | CNY | 2.08 | 2.13 | 1.95 | 1.98 | 1.98 | -0.15 (-7.04%) | 17,492,450 |
27 May 2024 | CNY | 2.22 | 2.24 | 2.08 | 2.13 | 2.13 | -0.07 (-3.18%) | 11,459,395 |
24 May 2024 | CNY | 2.22 | 2.28 | 2.14 | 2.2 | 2.2 | -0.01 (-0.45%) | 14,085,827 |
23 May 2024 | CNY | 2.33 | 2.35 | 2.18 | 2.21 | 2.21 | -0.12 (-5.15%) | 16,343,530 |
22 May 2024 | CNY | 2.31 | 2.41 | 2.24 | 2.33 | 2.33 | +0.02 (+0.87%) | 17,145,117 |
21 May 2024 | CNY | 2.37 | 2.38 | 2.26 | 2.31 | 2.31 | -0.1 (-4.15%) | 20,947,250 |
20 May 2024 | CNY | 2.17 | 2.49 | 2.17 | 2.41 | 2.41 | +0.27 (+12.62%) | 38,079,540 |
17 May 2024 | CNY | 2.23 | 2.24 | 2.12 | 2.14 | 2.14 | -0.07 (-3.17%) | 19,396,547 |
16 May 2024 | CNY | 2.14 | 2.27 | 2.11 | 2.21 | 2.21 | +0.04 (+1.84%) | 26,715,266 |
15 May 2024 | CNY | 2.09 | 2.18 | 2.07 | 2.17 | 2.17 | +0.08 (+3.83%) | 21,434,902 |
14 May 2024 | CNY | 1.96 | 2.1 | 1.96 | 2.09 | 2.09 | +0.16 (+8.29%) | 22,671,179 |
13 May 2024 | CNY | 1.98 | 2.09 | 1.86 | 1.93 | 1.93 | -0.07 (-3.50%) | 22,028,100 |