Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 1.91 | 1.97 | 1.89 | 1.93 | 1.93 | +0.05 (+2.66%) | 16,683,700 |
15 May 2024 | CNY | 1.87 | 1.91 | 1.84 | 1.88 | 1.88 | +0.01 (+0.53%) | 10,143,820 |
14 May 2024 | CNY | 1.82 | 1.89 | 1.82 | 1.87 | 1.87 | +0.04 (+2.19%) | 11,065,100 |
13 May 2024 | CNY | 1.89 | 1.9 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 12,414,300 |
10 May 2024 | CNY | 1.93 | 1.95 | 1.87 | 1.88 | 1.88 | -0.05 (-2.59%) | 13,313,600 |
9 May 2024 | CNY | 1.92 | 1.96 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 11,683,544 |
8 May 2024 | CNY | 1.98 | 1.99 | 1.91 | 1.92 | 1.92 | -0.06 (-3.03%) | 13,347,364 |
7 May 2024 | CNY | 1.95 | 2.01 | 1.93 | 1.98 | 1.98 | +0.04 (+2.06%) | 16,720,300 |
6 May 2024 | CNY | 1.96 | 2 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 12,889,500 |
30 Apr 2024 | CNY | 1.98 | 2.02 | 1.92 | 1.94 | 1.94 | -0.03 (-1.52%) | 15,512,800 |
29 Apr 2024 | CNY | 1.9 | 1.98 | 1.89 | 1.97 | 1.97 | +0.08 (+4.23%) | 18,361,700 |
26 Apr 2024 | CNY | 1.86 | 1.9 | 1.84 | 1.89 | 1.89 | +0.03 (+1.61%) | 13,176,800 |
25 Apr 2024 | CNY | 1.86 | 1.9 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 12,360,086 |
24 Apr 2024 | CNY | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 12,913,727 |
23 Apr 2024 | CNY | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 14,335,016 |
22 Apr 2024 | CNY | 1.93 | 1.93 | 1.82 | 1.85 | 1.85 | -0.09 (-4.64%) | 27,454,890 |
19 Apr 2024 | CNY | 1.83 | 2.16 | 1.83 | 1.94 | 1.94 | +0.12 (+6.59%) | 42,515,441 |
18 Apr 2024 | CNY | 1.9 | 1.91 | 1.82 | 1.82 | 1.82 | -0.07 (-3.70%) | 17,631,800 |
17 Apr 2024 | CNY | 1.73 | 1.9 | 1.73 | 1.89 | 1.89 | +0.19 (+11.18%) | 22,378,060 |
16 Apr 2024 | CNY | 1.88 | 1.88 | 1.7 | 1.7 | 1.7 | -0.18 (-9.57%) | 23,727,960 |
15 Apr 2024 | CNY | 1.99 | 2 | 1.83 | 1.88 | 1.88 | -0.11 (-5.53%) | 22,260,200 |
12 Apr 2024 | CNY | 2.05 | 2.07 | 1.98 | 1.99 | 1.99 | -0.06 (-2.93%) | 10,033,800 |
11 Apr 2024 | CNY | 2.03 | 2.09 | 2.01 | 2.05 | 2.05 | +0.01 (+0.49%) | 13,260,012 |
10 Apr 2024 | CNY | 2.1 | 2.1 | 2.01 | 2.04 | 2.04 | -0.05 (-2.39%) | 14,988,800 |
9 Apr 2024 | CNY | 2.12 | 2.13 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 10,215,309 |
8 Apr 2024 | CNY | 2.14 | 2.15 | 2.09 | 2.1 | 2.1 | -0.05 (-2.33%) | 14,408,420 |
3 Apr 2024 | CNY | 2.19 | 2.21 | 2.13 | 2.15 | 2.15 | -0.06 (-2.71%) | 13,708,000 |
2 Apr 2024 | CNY | 2.24 | 2.25 | 2.19 | 2.21 | 2.21 | -0.02 (-0.90%) | 11,381,669 |
1 Apr 2024 | CNY | 2.2 | 2.24 | 2.2 | 2.23 | 2.23 | +0.04 (+1.83%) | 11,963,339 |
29 Mar 2024 | CNY | 2.17 | 2.21 | 2.16 | 2.19 | 2.19 | +0.03 (+1.39%) | 8,107,200 |