Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Mar 2024 | CNY | 1.47 | 1.5 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 9,258,100 |
26 Mar 2024 | CNY | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 7,344,902 |
25 Mar 2024 | CNY | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 8,049,100 |
22 Mar 2024 | CNY | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 7,307,402 |
21 Mar 2024 | CNY | 1.5 | 1.54 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 12,889,300 |
20 Mar 2024 | CNY | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 7,437,100 |
19 Mar 2024 | CNY | 1.4 | 1.51 | 1.39 | 1.48 | 1.48 | +0.08 (+5.71%) | 17,172,800 |
18 Mar 2024 | CNY | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 6,606,100 |
15 Mar 2024 | CNY | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 6,410,200 |
14 Mar 2024 | CNY | 1.39 | 1.4 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 8,839,100 |
13 Mar 2024 | CNY | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 8,343,476 |
12 Mar 2024 | CNY | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 9,322,400 |
11 Mar 2024 | CNY | 1.37 | 1.41 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 10,031,300 |
8 Mar 2024 | CNY | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 5,861,700 |
7 Mar 2024 | CNY | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 8,119,600 |
6 Mar 2024 | CNY | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 8,035,942 |
5 Mar 2024 | CNY | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 7,955,800 |
4 Mar 2024 | CNY | 1.46 | 1.46 | 1.36 | 1.37 | 1.37 | -0.1 (-6.80%) | 16,557,600 |