Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 7,377,460 |
14 May 2024 | CNY | 1.45 | 1.5 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 7,167,140 |
13 May 2024 | CNY | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 6,440,500 |
10 May 2024 | CNY | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | -0.05 (-3.47%) | 6,480,860 |
9 May 2024 | CNY | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | +0.02 (+1.41%) | 7,559,888 |
8 May 2024 | CNY | 1.38 | 1.48 | 1.37 | 1.42 | 1.42 | +0.03 (+2.16%) | 9,697,640 |
7 May 2024 | CNY | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 10,043,340 |
6 May 2024 | CNY | 1.49 | 1.5 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 10,407,022 |
30 Apr 2024 | CNY | 1.5 | 1.55 | 1.46 | 1.48 | 1.48 | -0.04 (-2.63%) | 12,984,700 |
29 Apr 2024 | CNY | 1.58 | 1.6 | 1.5 | 1.52 | 1.52 | +0.07 (+4.83%) | 19,017,000 |
26 Apr 2024 | CNY | 1.53 | 1.65 | 1.45 | 1.45 | 1.45 | -0.1 (-6.45%) | 22,163,300 |
25 Apr 2024 | CNY | 1.4 | 1.63 | 1.4 | 1.55 | 1.55 | +0.15 (+10.71%) | 20,415,221 |
24 Apr 2024 | CNY | 1.36 | 1.42 | 1.33 | 1.4 | 1.4 | +0.04 (+2.94%) | 13,101,921 |
23 Apr 2024 | CNY | 1.39 | 1.45 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 19,358,576 |
22 Apr 2024 | CNY | 1.19 | 1.4 | 1.19 | 1.4 | 1.4 | +0.23 (+19.66%) | 28,735,128 |
19 Apr 2024 | CNY | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | +0.11 (+10.38%) | 10,030,603 |
18 Apr 2024 | CNY | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 7,926,900 |
17 Apr 2024 | CNY | 1.01 | 1.12 | 1.01 | 1.1 | 1.1 | +0.09 (+8.91%) | 9,754,447 |
16 Apr 2024 | CNY | 1.14 | 1.16 | 0.99 | 1.01 | 1.01 | -0.17 (-14.41%) | 14,976,400 |
15 Apr 2024 | CNY | 1.09 | 1.23 | 1.09 | 1.18 | 1.18 | -0.14 (-10.61%) | 16,839,612 |
12 Apr 2024 | CNY | 1.31 | 1.34 | 1.25 | 1.32 | 1.32 | -0.01 (-0.75%) | 9,423,937 |
11 Apr 2024 | CNY | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 7,781,300 |
10 Apr 2024 | CNY | 1.39 | 1.4 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 3,563,700 |
9 Apr 2024 | CNY | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 3,096,050 |
8 Apr 2024 | CNY | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 4,232,800 |
3 Apr 2024 | CNY | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 4,162,600 |
2 Apr 2024 | CNY | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 5,834,800 |
1 Apr 2024 | CNY | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 4,743,000 |
29 Mar 2024 | CNY | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 3,812,320 |
28 Mar 2024 | CNY | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 8,710,702 |