Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 54,619,454 |
24 May 2024 | CNY | 1.81 | 1.88 | 1.8 | 1.84 | 1.84 | +0.05 (+2.79%) | 69,961,604 |
23 May 2024 | CNY | 1.85 | 1.88 | 1.79 | 1.79 | 1.79 | -0.09 (-4.79%) | 109,532,701 |
22 May 2024 | CNY | 1.88 | 1.94 | 1.86 | 1.88 | 1.88 | -0.08 (-4.08%) | 149,440,720 |
21 May 2024 | CNY | 2 | 2.02 | 1.91 | 1.96 | 1.96 | -0.04 (-2%) | 105,803,757 |
20 May 2024 | CNY | 1.91 | 2.01 | 1.91 | 2 | 2 | +0.09 (+4.71%) | 164,186,375 |
17 May 2024 | CNY | 1.99 | 2.02 | 1.83 | 1.91 | 1.91 | -0.01 (-0.52%) | 176,747,916 |
16 May 2024 | CNY | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | +0.09 (+4.92%) | 118,739,129 |
15 May 2024 | CNY | 1.77 | 1.83 | 1.75 | 1.83 | 1.83 | +0.09 (+5.17%) | 158,224,196 |
14 May 2024 | CNY | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | +0.05 (+2.96%) | 147,503,683 |
13 May 2024 | CNY | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -0.09 (-5.06%) | 249,364,597 |
10 May 2024 | CNY | 1.67 | 1.85 | 1.67 | 1.78 | 1.78 | +0.02 (+1.14%) | 526,392,619 |
9 May 2024 | CNY | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.09 (-4.86%) | 42,063,800 |
8 May 2024 | CNY | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.1 (-5.13%) | 18,760,700 |
7 May 2024 | CNY | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.1 (-4.88%) | 13,566,400 |
6 May 2024 | CNY | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.11 (-5.09%) | 13,573,200 |
30 Apr 2024 | CNY | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.11 (-4.85%) | 13,729,500 |
29 Apr 2024 | CNY | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
26 Apr 2024 | CNY | 2.29 | 2.34 | 2.23 | 2.27 | 2.27 | -0.02 (-0.87%) | 253,155,800 |
25 Apr 2024 | CNY | 2.26 | 2.37 | 2.24 | 2.29 | 2.29 | +0.02 (+0.88%) | 245,950,143 |
24 Apr 2024 | CNY | 2.24 | 2.28 | 2.18 | 2.27 | 2.27 | +0.03 (+1.34%) | 205,103,373 |
23 Apr 2024 | CNY | 2.31 | 2.35 | 2.21 | 2.24 | 2.24 | -0.06 (-2.61%) | 288,971,600 |
22 Apr 2024 | CNY | 2.48 | 2.49 | 2.29 | 2.3 | 2.3 | -0.24 (-9.45%) | 527,247,103 |
19 Apr 2024 | CNY | 2.4 | 2.68 | 2.4 | 2.54 | 2.54 | -0.13 (-4.87%) | 416,179,949 |
18 Apr 2024 | CNY | 2.71 | 2.72 | 2.66 | 2.67 | 2.67 | -0.08 (-2.91%) | 158,360,134 |
17 Apr 2024 | CNY | 2.65 | 2.76 | 2.64 | 2.75 | 2.75 | +0.07 (+2.61%) | 147,976,277 |
16 Apr 2024 | CNY | 2.72 | 2.77 | 2.66 | 2.68 | 2.68 | -0.07 (-2.55%) | 139,171,300 |
15 Apr 2024 | CNY | 2.78 | 2.8 | 2.7 | 2.75 | 2.75 | -0.04 (-1.43%) | 174,823,676 |
12 Apr 2024 | CNY | 2.79 | 2.86 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 146,523,841 |
11 Apr 2024 | CNY | 2.71 | 2.85 | 2.69 | 2.8 | 2.8 | +0.1 (+3.70%) | 206,656,083 |