Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 1.93 | 1.97 | 1.92 | 1.96 | 1.96 | +0.06 (+3.16%) | 7,340,250 |
30 Apr 2024 | CNY | 1.88 | 1.92 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 8,772,703 |
29 Apr 2024 | CNY | 1.8 | 1.89 | 1.79 | 1.89 | 1.89 | +0.09 (+5.00%) | 11,206,241 |
26 Apr 2024 | CNY | 1.81 | 1.81 | 1.77 | 1.8 | 1.8 | -0.01 (-0.55%) | 6,450,000 |
25 Apr 2024 | CNY | 1.8 | 1.83 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 4,582,600 |
24 Apr 2024 | CNY | 1.78 | 1.8 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 5,200,194 |
23 Apr 2024 | CNY | 1.78 | 1.81 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 5,948,243 |
22 Apr 2024 | CNY | 1.81 | 1.84 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 8,696,685 |
19 Apr 2024 | CNY | 1.77 | 1.82 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 7,483,385 |
18 Apr 2024 | CNY | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 7,185,870 |
17 Apr 2024 | CNY | 1.7 | 1.8 | 1.7 | 1.8 | 1.8 | +0.1 (+5.88%) | 9,538,400 |
16 Apr 2024 | CNY | 1.83 | 1.84 | 1.7 | 1.7 | 1.7 | -0.14 (-7.61%) | 10,944,347 |
15 Apr 2024 | CNY | 1.95 | 1.95 | 1.81 | 1.84 | 1.84 | -0.11 (-5.64%) | 11,798,962 |
12 Apr 2024 | CNY | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 6,231,575 |
11 Apr 2024 | CNY | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 5,696,550 |
10 Apr 2024 | CNY | 2.01 | 2.02 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 7,414,300 |
9 Apr 2024 | CNY | 1.95 | 2.01 | 1.95 | 2 | 2 | +0.04 (+2.04%) | 6,521,100 |
8 Apr 2024 | CNY | 2.03 | 2.04 | 1.96 | 1.96 | 1.96 | -0.07 (-3.45%) | 9,211,000 |
3 Apr 2024 | CNY | 2.06 | 2.07 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 7,962,884 |
2 Apr 2024 | CNY | 2.01 | 2.05 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 11,284,200 |
1 Apr 2024 | CNY | 1.95 | 2 | 1.94 | 2 | 2 | +0.06 (+3.09%) | 12,667,900 |
29 Mar 2024 | CNY | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 3,671,500 |
28 Mar 2024 | CNY | 1.96 | 2 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 6,582,000 |
27 Mar 2024 | CNY | 2 | 2.04 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 8,363,500 |
26 Mar 2024 | CNY | 1.99 | 2.01 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 6,956,900 |
25 Mar 2024 | CNY | 2.02 | 2.04 | 1.98 | 1.99 | 1.99 | -0.04 (-1.97%) | 8,248,600 |
22 Mar 2024 | CNY | 2.05 | 2.08 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 8,514,850 |
21 Mar 2024 | CNY | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 7,705,500 |
20 Mar 2024 | CNY | 2.03 | 2.08 | 2.02 | 2.06 | 2.06 | +0.03 (+1.48%) | 9,552,157 |
19 Mar 2024 | CNY | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 8,403,543 |