Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 29,721,870 |
17 May 2024 | CNY | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 27,224,800 |
16 May 2024 | CNY | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 35,689,650 |
15 May 2024 | CNY | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 21,965,000 |
14 May 2024 | CNY | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.03 (+2.38%) | 29,135,200 |
13 May 2024 | CNY | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -0.07 (-5.26%) | 43,141,111 |
10 May 2024 | CNY | 1.33 | 1.34 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 26,201,196 |
9 May 2024 | CNY | 1.31 | 1.34 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 26,569,200 |
8 May 2024 | CNY | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -0.05 (-3.68%) | 37,996,200 |
7 May 2024 | CNY | 1.34 | 1.41 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 51,621,906 |
6 May 2024 | CNY | 1.3 | 1.34 | 1.3 | 1.34 | 1.34 | +0.05 (+3.88%) | 44,266,810 |
30 Apr 2024 | CNY | 1.31 | 1.35 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 41,249,595 |
29 Apr 2024 | CNY | 1.25 | 1.32 | 1.24 | 1.31 | 1.31 | +0.06 (+4.80%) | 43,078,850 |
26 Apr 2024 | CNY | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 30,273,901 |
25 Apr 2024 | CNY | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 31,087,100 |
24 Apr 2024 | CNY | 1.22 | 1.25 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 32,491,700 |
23 Apr 2024 | CNY | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 32,196,418 |
22 Apr 2024 | CNY | 1.25 | 1.27 | 1.19 | 1.22 | 1.22 | -0.05 (-3.94%) | 39,823,896 |
19 Apr 2024 | CNY | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 31,727,930 |
18 Apr 2024 | CNY | 1.32 | 1.34 | 1.27 | 1.31 | 1.31 | -0.02 (-1.50%) | 49,058,400 |
17 Apr 2024 | CNY | 1.24 | 1.34 | 1.24 | 1.33 | 1.33 | +0.11 (+9.02%) | 65,969,911 |
16 Apr 2024 | CNY | 1.34 | 1.35 | 1.22 | 1.22 | 1.22 | -0.14 (-10.29%) | 55,137,631 |
15 Apr 2024 | CNY | 1.42 | 1.44 | 1.31 | 1.36 | 1.36 | -0.1 (-6.85%) | 60,745,907 |
12 Apr 2024 | CNY | 1.51 | 1.53 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 32,851,561 |
11 Apr 2024 | CNY | 1.49 | 1.55 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 31,735,500 |
10 Apr 2024 | CNY | 1.57 | 1.58 | 1.47 | 1.51 | 1.51 | -0.07 (-4.43%) | 46,348,593 |
9 Apr 2024 | CNY | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 29,329,169 |
8 Apr 2024 | CNY | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 41,487,431 |
3 Apr 2024 | CNY | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -0.05 (-2.99%) | 39,256,852 |
2 Apr 2024 | CNY | 1.67 | 1.7 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 43,626,659 |