Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | +0.1 (+5.10%) | 17,832,100 |
30 Apr 2024 | CNY | 1.99 | 2.02 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 9,854,900 |
29 Apr 2024 | CNY | 1.92 | 2.03 | 1.9 | 2 | 2 | +0.06 (+3.09%) | 17,704,120 |
26 Apr 2024 | CNY | 1.92 | 1.95 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 10,784,400 |
25 Apr 2024 | CNY | 1.85 | 1.95 | 1.84 | 1.93 | 1.93 | +0.05 (+2.66%) | 16,061,501 |
24 Apr 2024 | CNY | 1.83 | 1.88 | 1.8 | 1.88 | 1.88 | +0.04 (+2.17%) | 15,835,271 |
23 Apr 2024 | CNY | 1.9 | 1.91 | 1.82 | 1.84 | 1.84 | -0.08 (-4.17%) | 21,564,771 |
22 Apr 2024 | CNY | 2.07 | 2.08 | 1.9 | 1.92 | 1.92 | -0.14 (-6.80%) | 30,127,701 |
19 Apr 2024 | CNY | 2.1 | 2.2 | 2.02 | 2.06 | 2.06 | -0.04 (-1.90%) | 49,946,421 |
18 Apr 2024 | CNY | 1.91 | 2.1 | 1.9 | 2.1 | 2.1 | +0.19 (+9.95%) | 28,671,602 |
17 Apr 2024 | CNY | 1.89 | 1.93 | 1.85 | 1.91 | 1.91 | +0.02 (+1.06%) | 28,713,148 |
16 Apr 2024 | CNY | 2.03 | 2.11 | 1.89 | 1.89 | 1.89 | -0.21 (-10%) | 30,513,600 |
15 Apr 2024 | CNY | 2.2 | 2.23 | 2.02 | 2.1 | 2.1 | -0.14 (-6.25%) | 61,294,555 |
12 Apr 2024 | CNY | 2.11 | 2.33 | 2.07 | 2.24 | 2.24 | +0.12 (+5.66%) | 63,480,206 |
11 Apr 2024 | CNY | 2.05 | 2.21 | 2.02 | 2.12 | 2.12 | +0.07 (+3.41%) | 29,351,121 |
10 Apr 2024 | CNY | 2.07 | 2.1 | 2.03 | 2.05 | 2.05 | -0.04 (-1.91%) | 13,266,600 |
9 Apr 2024 | CNY | 2.07 | 2.1 | 2.05 | 2.09 | 2.09 | +0.03 (+1.46%) | 10,910,309 |
8 Apr 2024 | CNY | 2.09 | 2.15 | 2.06 | 2.06 | 2.06 | -0.04 (-1.90%) | 18,970,400 |
3 Apr 2024 | CNY | 2.08 | 2.12 | 2.06 | 2.1 | 2.1 | +0.01 (+0.48%) | 16,475,380 |
2 Apr 2024 | CNY | 2.04 | 2.11 | 2.03 | 2.09 | 2.09 | +0.04 (+1.95%) | 21,306,323 |
1 Apr 2024 | CNY | 1.98 | 2.05 | 1.97 | 2.05 | 2.05 | +0.07 (+3.54%) | 15,056,674 |
29 Mar 2024 | CNY | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | +0.05 (+2.59%) | 7,287,400 |
28 Mar 2024 | CNY | 1.91 | 1.96 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 10,751,475 |
27 Mar 2024 | CNY | 1.96 | 1.97 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 9,859,900 |
26 Mar 2024 | CNY | 1.96 | 1.98 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 9,545,237 |
25 Mar 2024 | CNY | 2 | 2.02 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 12,380,400 |
22 Mar 2024 | CNY | 2.03 | 2.05 | 2 | 2 | 2 | -0.04 (-1.96%) | 12,149,128 |
21 Mar 2024 | CNY | 2.04 | 2.07 | 2.01 | 2.04 | 2.04 | 0.0 (0.0%) | 15,704,200 |
20 Mar 2024 | CNY | 2.02 | 2.05 | 1.99 | 2.04 | 2.04 | +0.01 (+0.49%) | 16,977,176 |
19 Mar 2024 | CNY | 1.98 | 2.04 | 1.98 | 2.03 | 2.03 | +0.05 (+2.53%) | 20,496,777 |