Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 1.67 | 1.73 | 1.59 | 1.71 | 1.71 | +0.04 (+2.40%) | 86,435,305 |
13 Sep 2024 | CNY | 1.51 | 1.67 | 1.5 | 1.67 | 1.67 | +0.15 (+9.87%) | 54,591,787 |
12 Sep 2024 | CNY | 1.52 | 1.55 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 12,249,800 |
11 Sep 2024 | CNY | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 15,935,200 |
10 Sep 2024 | CNY | 1.58 | 1.6 | 1.48 | 1.52 | 1.52 | -0.05 (-3.18%) | 24,954,980 |
9 Sep 2024 | CNY | 1.54 | 1.61 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 21,937,279 |
6 Sep 2024 | CNY | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 14,061,245 |
5 Sep 2024 | CNY | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 11,230,732 |
4 Sep 2024 | CNY | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 13,527,832 |
3 Sep 2024 | CNY | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 18,149,836 |
2 Sep 2024 | CNY | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 23,635,664 |
30 Aug 2024 | CNY | 1.51 | 1.56 | 1.5 | 1.53 | 1.53 | +0.05 (+3.38%) | 25,332,421 |
29 Aug 2024 | CNY | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 15,521,800 |
28 Aug 2024 | CNY | 1.42 | 1.48 | 1.41 | 1.46 | 1.46 | +0.03 (+2.10%) | 18,046,801 |
27 Aug 2024 | CNY | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 13,447,772 |
26 Aug 2024 | CNY | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 19,482,136 |
23 Aug 2024 | CNY | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 17,023,140 |
22 Aug 2024 | CNY | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 18,037,500 |
21 Aug 2024 | CNY | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 13,162,300 |
20 Aug 2024 | CNY | 1.5 | 1.51 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 12,464,800 |
19 Aug 2024 | CNY | 1.49 | 1.51 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 13,347,660 |
16 Aug 2024 | CNY | 1.56 | 1.56 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 13,602,000 |
15 Aug 2024 | CNY | 1.52 | 1.56 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 13,943,900 |
14 Aug 2024 | CNY | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 10,543,310 |
13 Aug 2024 | CNY | 1.55 | 1.57 | 1.5 | 1.57 | 1.57 | +0.03 (+1.95%) | 14,806,152 |
12 Aug 2024 | CNY | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -0.05 (-3.14%) | 14,422,230 |
9 Aug 2024 | CNY | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 17,551,700 |
8 Aug 2024 | CNY | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 19,004,820 |
7 Aug 2024 | CNY | 1.59 | 1.6 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 16,911,900 |
6 Aug 2024 | CNY | 1.57 | 1.6 | 1.55 | 1.58 | 1.58 | +0.04 (+2.60%) | 18,965,698 |