Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | +0.08 (+5.30%) | 52,063,065 |
13 May 2024 | CNY | 1.45 | 1.56 | 1.42 | 1.51 | 1.51 | +0.02 (+1.34%) | 81,254,767 |
10 May 2024 | CNY | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -0.08 (-5.10%) | 80,286,950 |
9 May 2024 | CNY | 1.61 | 1.61 | 1.54 | 1.57 | 1.57 | -0.05 (-3.09%) | 93,330,496 |
8 May 2024 | CNY | 1.62 | 1.62 | 1.6 | 1.62 | 1.62 | +0.08 (+5.19%) | 83,174,421 |
7 May 2024 | CNY | 1.55 | 1.62 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 136,338,097 |
6 May 2024 | CNY | 1.8 | 1.8 | 1.62 | 1.62 | 1.62 | -0.09 (-5.26%) | 45,371,126 |
30 Apr 2024 | CNY | 1.56 | 1.71 | 1.55 | 1.71 | 1.71 | +0.08 (+4.91%) | 156,373,224 |
29 Apr 2024 | CNY | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
26 Apr 2024 | CNY | 1.63 | 1.74 | 1.63 | 1.63 | 1.63 | -0.09 (-5.23%) | 164,585,222 |
25 Apr 2024 | CNY | 1.56 | 1.72 | 1.56 | 1.72 | 1.72 | +0.08 (+4.88%) | 148,389,680 |
24 Apr 2024 | CNY | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.09 (-5.20%) | 1,988,100 |
23 Apr 2024 | CNY | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 2,159,400 |
22 Apr 2024 | CNY | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.1 (-5.21%) | 261,200 |
19 Apr 2024 | CNY | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.1 (-4.95%) | 601,100 |
18 Apr 2024 | CNY | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.11 (-5.16%) | 353,500 |
17 Apr 2024 | CNY | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.11 (-4.91%) | 397,100 |
16 Apr 2024 | CNY | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.12 (-5.08%) | 195,300 |
15 Apr 2024 | CNY | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.12 (-4.84%) | 163,600 |
12 Apr 2024 | CNY | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.13 (-4.98%) | 945,300 |
11 Apr 2024 | CNY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.14 (-5.09%) | 1,010,400 |
10 Apr 2024 | CNY | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 784,900 |
9 Apr 2024 | CNY | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.15 (-4.93%) | 515,200 |
8 Apr 2024 | CNY | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.16 (-5%) | 764,000 |
3 Apr 2024 | CNY | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
2 Apr 2024 | CNY | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.36 (-10.11%) | 40,451,400 |
1 Apr 2024 | CNY | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.4 (-10.10%) | 9,878,400 |
29 Mar 2024 | CNY | 4.84 | 4.84 | 3.96 | 3.96 | 3.96 | -0.44 (-10%) | 25,867,148 |
28 Mar 2024 | CNY | 4.36 | 4.4 | 3.68 | 4.4 | 4.4 | +0.4 (+10%) | 89,289,013 |
27 Mar 2024 | CNY | 4 | 4 | 4 | 4 | 4 | +0.36 (+9.89%) | 29,609,213 |