Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 1.62 | 1.62 | 1.54 | 1.57 | 1.57 | -0.05 (-3.09%) | 7,314,600 |
27 May 2024 | CNY | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 5,636,332 |
24 May 2024 | CNY | 1.68 | 1.74 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 5,429,732 |
23 May 2024 | CNY | 1.7 | 1.73 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 4,026,400 |
22 May 2024 | CNY | 1.71 | 1.74 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 3,455,000 |
21 May 2024 | CNY | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | +0.04 (+2.38%) | 5,534,400 |
20 May 2024 | CNY | 1.73 | 1.76 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 6,118,500 |
17 May 2024 | CNY | 1.73 | 1.75 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 7,593,300 |
16 May 2024 | CNY | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | +0.08 (+4.79%) | 10,483,400 |
15 May 2024 | CNY | 1.63 | 1.69 | 1.62 | 1.67 | 1.67 | -0.01 (-0.60%) | 5,438,246 |
14 May 2024 | CNY | 1.6 | 1.71 | 1.59 | 1.68 | 1.68 | +0.05 (+3.07%) | 8,907,786 |
13 May 2024 | CNY | 1.69 | 1.69 | 1.59 | 1.63 | 1.63 | -0.04 (-2.40%) | 8,331,122 |
10 May 2024 | CNY | 1.69 | 1.75 | 1.66 | 1.67 | 1.67 | -0.05 (-2.91%) | 14,267,092 |
9 May 2024 | CNY | 1.65 | 1.72 | 1.62 | 1.72 | 1.72 | +0.08 (+4.88%) | 14,596,030 |
8 May 2024 | CNY | 1.53 | 1.64 | 1.52 | 1.64 | 1.64 | +0.08 (+5.13%) | 13,320,122 |
7 May 2024 | CNY | 1.67 | 1.67 | 1.51 | 1.56 | 1.56 | -0.03 (-1.89%) | 21,340,150 |
6 May 2024 | CNY | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.08 (+5.30%) | 4,029,080 |
30 Apr 2024 | CNY | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | +0.07 (+4.86%) | 7,395,272 |
29 Apr 2024 | CNY | 1.44 | 1.44 | 1.38 | 1.44 | 1.44 | +0.07 (+5.11%) | 16,543,402 |
26 Apr 2024 | CNY | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | +0.07 (+5.38%) | 2,011,700 |
25 Apr 2024 | CNY | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.06 (+4.84%) | 376,100 |
24 Apr 2024 | CNY | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.06 (+5.08%) | 1,178,600 |
23 Apr 2024 | CNY | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.06 (+5.36%) | 2,950,900 |
22 Apr 2024 | CNY | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 2,966,100 |
19 Apr 2024 | CNY | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 3,894,700 |
18 Apr 2024 | CNY | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 10,353,402 |
17 Apr 2024 | CNY | 1.29 | 1.36 | 1.29 | 1.3 | 1.3 | -0.06 (-4.41%) | 12,613,528 |
16 Apr 2024 | CNY | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 4,156,600 |
15 Apr 2024 | CNY | 1.49 | 1.5 | 1.43 | 1.43 | 1.43 | -0.08 (-5.30%) | 10,134,500 |
12 Apr 2024 | CNY | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 5,415,100 |