Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 0.808 | 0.823 | 0.797 | 0.821 | 0.821 | +0.018 (+2.24%) | 523,160,268 |
25 Jun 2024 | CNY | 0.831 | 0.84 | 0.797 | 0.803 | 0.803 | -0.033 (-3.95%) | 86,361,400 |
24 Jun 2024 | CNY | 0.856 | 0.868 | 0.834 | 0.836 | 0.836 | -0.026 (-3.02%) | 83,483,170 |
21 Jun 2024 | CNY | 0.85 | 0.863 | 0.841 | 0.862 | 0.862 | +0.001 (+0.12%) | 76,671,800 |
20 Jun 2024 | CNY | 0.855 | 0.885 | 0.853 | 0.861 | 0.861 | +0.001 (+0.12%) | 128,606,200 |
19 Jun 2024 | CNY | 0.86 | 0.867 | 0.849 | 0.86 | 0.86 | +0.001 (+0.12%) | 79,652,700 |
18 Jun 2024 | CNY | 0.865 | 0.869 | 0.855 | 0.859 | 0.859 | -0.003 (-0.35%) | 92,421,800 |
17 Jun 2024 | CNY | 0.85 | 0.865 | 0.842 | 0.862 | 0.862 | +0.013 (+1.53%) | 102,433,200 |
14 Jun 2024 | CNY | 0.856 | 0.86 | 0.845 | 0.849 | 0.849 | -0.014 (-1.62%) | 143,589,700 |
13 Jun 2024 | CNY | 0.867 | 0.876 | 0.86 | 0.863 | 0.863 | +0.001 (+0.12%) | 132,641,700 |
12 Jun 2024 | CNY | 0.866 | 0.87 | 0.856 | 0.862 | 0.862 | -0.002 (-0.23%) | 106,622,300 |
11 Jun 2024 | CNY | 0.835 | 0.866 | 0.831 | 0.864 | 0.864 | +0.032 (+3.85%) | 149,907,700 |
7 Jun 2024 | CNY | 0.834 | 0.844 | 0.82 | 0.832 | 0.832 | +0.004 (+0.48%) | 105,955,300 |
6 Jun 2024 | CNY | 0.827 | 0.843 | 0.825 | 0.828 | 0.828 | +0.006 (+0.73%) | 116,370,300 |
5 Jun 2024 | CNY | 0.818 | 0.835 | 0.817 | 0.822 | 0.822 | +0.002 (+0.24%) | 93,462,420 |
4 Jun 2024 | CNY | 0.816 | 0.822 | 0.807 | 0.82 | 0.82 | +0.003 (+0.37%) | 176,938,300 |
3 Jun 2024 | CNY | 0.799 | 0.82 | 0.797 | 0.817 | 0.817 | +0.02 (+2.51%) | 155,853,200 |
31 May 2024 | CNY | 0.806 | 0.81 | 0.795 | 0.797 | 0.797 | -0.01 (-1.24%) | 65,915,800 |
30 May 2024 | CNY | 0.793 | 0.812 | 0.791 | 0.807 | 0.807 | +0.011 (+1.38%) | 83,266,000 |
29 May 2024 | CNY | 0.795 | 0.807 | 0.79 | 0.796 | 0.796 | -0.005 (-0.62%) | 78,243,800 |
28 May 2024 | CNY | 0.803 | 0.824 | 0.799 | 0.801 | 0.801 | -0.002 (-0.25%) | 161,567,300 |
27 May 2024 | CNY | 0.77 | 0.803 | 0.759 | 0.803 | 0.803 | +0.03 (+3.88%) | 135,949,800 |
24 May 2024 | CNY | 0.789 | 0.794 | 0.772 | 0.773 | 0.773 | -0.018 (-2.28%) | 69,022,100 |
23 May 2024 | CNY | 0.8 | 0.803 | 0.79 | 0.791 | 0.791 | -0.011 (-1.37%) | 59,510,500 |
22 May 2024 | CNY | 0.8 | 0.804 | 0.79 | 0.802 | 0.802 | +0.002 (+0.25%) | 69,292,200 |
21 May 2024 | CNY | 0.799 | 0.803 | 0.794 | 0.8 | 0.8 | +0.001 (+0.13%) | 65,141,800 |
20 May 2024 | CNY | 0.8 | 0.806 | 0.795 | 0.799 | 0.799 | +0.001 (+0.13%) | 68,197,100 |
17 May 2024 | CNY | 0.787 | 0.798 | 0.78 | 0.798 | 0.798 | +0.011 (+1.40%) | 62,270,400 |
16 May 2024 | CNY | 0.79 | 0.792 | 0.783 | 0.787 | 0.787 | 0.0 (0.0%) | 72,653,410 |
15 May 2024 | CNY | 0.79 | 0.799 | 0.783 | 0.787 | 0.787 | -0.005 (-0.63%) | 57,526,000 |