Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 1.008 | 1.01 | 1.003 | 1.007 | 1.007 | -0.002 (-0.20%) | 7,680,800 |
20 May 2024 | CNY | 1.012 | 1.02 | 1.008 | 1.009 | 1.009 | +0.003 (+0.30%) | 8,294,302 |
17 May 2024 | CNY | 0.993 | 1.006 | 0.992 | 1.006 | 1.006 | +0.014 (+1.41%) | 9,108,400 |
16 May 2024 | CNY | 0.992 | 1 | 0.99 | 0.992 | 0.992 | +0.006 (+0.61%) | 5,459,900 |
15 May 2024 | CNY | 1.002 | 1.008 | 0.986 | 0.986 | 0.986 | -0.017 (-1.69%) | 4,797,590 |
14 May 2024 | CNY | 1.002 | 1.006 | 0.996 | 1.003 | 1.003 | +0.001 (+0.10%) | 8,072,100 |
13 May 2024 | CNY | 1.08 | 1.08 | 0.99 | 1.002 | 1.002 | +0.002 (+0.20%) | 9,105,510 |
10 May 2024 | CNY | 0.985 | 1.003 | 0.985 | 1 | 1 | +0.009 (+0.91%) | 9,364,600 |
9 May 2024 | CNY | 0.99 | 0.996 | 0.989 | 0.991 | 0.991 | +0.008 (+0.81%) | 8,177,800 |
8 May 2024 | CNY | 0.992 | 0.992 | 0.983 | 0.983 | 0.983 | -0.011 (-1.11%) | 7,602,200 |
7 May 2024 | CNY | 0.996 | 0.996 | 0.99 | 0.994 | 0.994 | -0.005 (-0.50%) | 8,269,800 |
6 May 2024 | CNY | 1 | 1.011 | 0.996 | 0.999 | 0.999 | +0.008 (+0.81%) | 5,379,800 |
30 Apr 2024 | CNY | 1 | 1.001 | 0.99 | 0.991 | 0.991 | -0.013 (-1.29%) | 11,161,800 |
29 Apr 2024 | CNY | 1.003 | 1.02 | 0.986 | 1.004 | 1.004 | +0.01 (+1.01%) | 19,198,600 |
26 Apr 2024 | CNY | 0.962 | 0.994 | 0.962 | 0.994 | 0.994 | +0.041 (+4.30%) | 11,236,580 |
25 Apr 2024 | CNY | 0.951 | 0.958 | 0.948 | 0.953 | 0.953 | +0.001 (+0.11%) | 3,965,700 |
24 Apr 2024 | CNY | 0.954 | 0.955 | 0.948 | 0.952 | 0.952 | +0.001 (+0.11%) | 7,266,100 |
23 Apr 2024 | CNY | 0.953 | 0.958 | 0.95 | 0.951 | 0.951 | -0.003 (-0.31%) | 5,642,700 |
22 Apr 2024 | CNY | 0.954 | 0.961 | 0.951 | 0.954 | 0.954 | +0.002 (+0.21%) | 9,284,800 |
19 Apr 2024 | CNY | 0.958 | 0.96 | 0.952 | 0.952 | 0.952 | -0.005 (-0.52%) | 6,536,000 |
18 Apr 2024 | CNY | 0.949 | 0.97 | 0.949 | 0.957 | 0.957 | +0.006 (+0.63%) | 10,932,700 |
17 Apr 2024 | CNY | 0.929 | 0.951 | 0.929 | 0.951 | 0.951 | +0.018 (+1.93%) | 9,074,000 |
16 Apr 2024 | CNY | 0.941 | 0.941 | 0.932 | 0.933 | 0.933 | -0.008 (-0.85%) | 7,273,800 |
15 Apr 2024 | CNY | 0.925 | 0.95 | 0.923 | 0.941 | 0.941 | +0.012 (+1.29%) | 10,853,200 |
12 Apr 2024 | CNY | 0.939 | 0.939 | 0.927 | 0.929 | 0.929 | -0.012 (-1.28%) | 11,920,300 |
11 Apr 2024 | CNY | 0.944 | 0.947 | 0.94 | 0.941 | 0.941 | -0.003 (-0.32%) | 7,187,500 |
10 Apr 2024 | CNY | 0.953 | 0.955 | 0.941 | 0.944 | 0.944 | -0.015 (-1.56%) | 6,151,500 |
9 Apr 2024 | CNY | 0.96 | 0.961 | 0.956 | 0.959 | 0.959 | +0.002 (+0.21%) | 1,864,000 |
8 Apr 2024 | CNY | 0.961 | 0.966 | 0.954 | 0.957 | 0.957 | -0.013 (-1.34%) | 5,675,200 |
3 Apr 2024 | CNY | 0.973 | 0.973 | 0.969 | 0.97 | 0.97 | -0.007 (-0.72%) | 4,935,900 |