Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 1.19 | 1.22 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 28,661,089 |
2 Aug 2024 | CNY | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 21,971,190 |
1 Aug 2024 | CNY | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 12,547,350 |
31 Jul 2024 | CNY | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | +0.02 (+1.68%) | 16,690,600 |
30 Jul 2024 | CNY | 1.17 | 1.2 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 13,417,830 |
29 Jul 2024 | CNY | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 8,333,300 |
26 Jul 2024 | CNY | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 8,473,300 |
25 Jul 2024 | CNY | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 6,503,530 |
24 Jul 2024 | CNY | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 12,601,742 |
23 Jul 2024 | CNY | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 9,769,400 |
22 Jul 2024 | CNY | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 6,159,000 |
19 Jul 2024 | CNY | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 9,620,800 |
18 Jul 2024 | CNY | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 10,453,200 |
17 Jul 2024 | CNY | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 18,199,700 |
16 Jul 2024 | CNY | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 10,130,500 |
15 Jul 2024 | CNY | 1.2 | 1.21 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 15,066,600 |
12 Jul 2024 | CNY | 1.18 | 1.25 | 1.17 | 1.21 | 1.21 | +0.03 (+2.54%) | 30,260,500 |
11 Jul 2024 | CNY | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 13,538,828 |
10 Jul 2024 | CNY | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 10,914,807 |
9 Jul 2024 | CNY | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 11,487,300 |
8 Jul 2024 | CNY | 1.2 | 1.2 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 13,551,370 |
5 Jul 2024 | CNY | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 14,328,651 |
4 Jul 2024 | CNY | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 21,160,300 |
3 Jul 2024 | CNY | 1.22 | 1.27 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 26,255,400 |
2 Jul 2024 | CNY | 1.2 | 1.23 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 22,993,211 |
1 Jul 2024 | CNY | 1.16 | 1.22 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 26,265,747 |
28 Jun 2024 | CNY | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 23,668,437 |
27 Jun 2024 | CNY | 1.22 | 1.25 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 27,056,150 |
26 Jun 2024 | CNY | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | -0.02 (-1.61%) | 52,834,090 |
25 Jun 2024 | CNY | 1.13 | 1.24 | 1.12 | 1.24 | 1.24 | +0.11 (+9.73%) | 54,468,957 |