Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2024 | CNY | 0.94 | 1.015 | 0.94 | 0.969 | 0.969 | -0.009 (-0.92%) | 7,498,000 |
31 May 2024 | CNY | 0.94 | 1.005 | 0.94 | 0.978 | 0.978 | +0.001 (+0.10%) | 2,116,500 |
30 May 2024 | CNY | 0.982 | 0.985 | 0.976 | 0.977 | 0.977 | -0.005 (-0.51%) | 4,976,100 |
29 May 2024 | CNY | 1.031 | 1.031 | 0.98 | 0.982 | 0.982 | -0.003 (-0.30%) | 5,734,900 |
28 May 2024 | CNY | 0.99 | 0.993 | 0.984 | 0.985 | 0.985 | -0.008 (-0.81%) | 2,432,000 |
27 May 2024 | CNY | 0.984 | 0.993 | 0.981 | 0.993 | 0.993 | +0.013 (+1.33%) | 10,992,200 |
24 May 2024 | CNY | 0.994 | 0.995 | 0.98 | 0.98 | 0.98 | -0.013 (-1.31%) | 9,779,800 |
23 May 2024 | CNY | 1.006 | 1.006 | 0.992 | 0.993 | 0.993 | -0.015 (-1.49%) | 2,485,090 |
22 May 2024 | CNY | 1.006 | 1.012 | 1.004 | 1.008 | 1.008 | +0.001 (+0.10%) | 3,892,200 |
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 |