Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 1.063 | 1.08 | 1.058 | 1.07 | 1.07 | +0.018 (+1.71%) | 4,013,200 |
30 Apr 2024 | CNY | 1.065 | 1.07 | 1.045 | 1.052 | 1.052 | -0.013 (-1.22%) | 3,169,600 |
29 Apr 2024 | CNY | 1.037 | 1.07 | 1.037 | 1.065 | 1.065 | +0.039 (+3.80%) | 6,240,900 |
26 Apr 2024 | CNY | 1.003 | 1.03 | 1.003 | 1.026 | 1.026 | +0.024 (+2.40%) | 5,048,700 |
25 Apr 2024 | CNY | 1 | 1.009 | 1 | 1.002 | 1.002 | -0.009 (-0.89%) | 1,892,121 |
24 Apr 2024 | CNY | 1 | 1.012 | 0.993 | 1.011 | 1.011 | +0.017 (+1.71%) | 2,635,019 |
23 Apr 2024 | CNY | 1 | 1 | 0.984 | 0.994 | 0.994 | 0.0 (0.0%) | 569,901 |
22 Apr 2024 | CNY | 0.989 | 1.006 | 0.983 | 0.994 | 0.994 | -0.004 (-0.40%) | 899,800 |
19 Apr 2024 | CNY | 1.019 | 1.019 | 0.99 | 0.998 | 0.998 | -0.016 (-1.58%) | 1,189,730 |
18 Apr 2024 | CNY | 1.013 | 1.028 | 0.982 | 1.014 | 1.014 | +0.002 (+0.20%) | 3,507,100 |
17 Apr 2024 | CNY | 0.974 | 1.022 | 0.974 | 1.012 | 1.012 | +0.046 (+4.76%) | 3,517,211 |
16 Apr 2024 | CNY | 1.004 | 1.004 | 0.965 | 0.966 | 0.966 | -0.043 (-4.26%) | 2,158,900 |
15 Apr 2024 | CNY | 1.021 | 1.021 | 0.995 | 1.009 | 1.009 | -0.005 (-0.49%) | 1,694,500 |
12 Apr 2024 | CNY | 1.026 | 1.026 | 1.012 | 1.014 | 1.014 | -0.004 (-0.39%) | 2,565,100 |
11 Apr 2024 | CNY | 1 | 1.03 | 1 | 1.018 | 1.018 | +0.008 (+0.79%) | 1,821,900 |
10 Apr 2024 | CNY | 1.042 | 1.042 | 1.002 | 1.01 | 1.01 | -0.013 (-1.27%) | 1,951,104 |
9 Apr 2024 | CNY | 1.029 | 1.029 | 1.014 | 1.023 | 1.023 | +0.005 (+0.49%) | 932,501 |
8 Apr 2024 | CNY | 1.04 | 1.041 | 1.018 | 1.018 | 1.018 | -0.025 (-2.40%) | 1,791,290 |
3 Apr 2024 | CNY | 1.056 | 1.056 | 1.04 | 1.043 | 1.043 | -0.017 (-1.60%) | 1,942,400 |
2 Apr 2024 | CNY | 1.079 | 1.085 | 1.055 | 1.06 | 1.06 | -0.018 (-1.67%) | 2,518,187 |
1 Apr 2024 | CNY | 1.07 | 1.079 | 1.068 | 1.078 | 1.078 | +0.015 (+1.41%) | 1,807,200 |
29 Mar 2024 | CNY | 1.055 | 1.063 | 1.042 | 1.063 | 1.063 | +0.008 (+0.76%) | 3,693,800 |
28 Mar 2024 | CNY | 1.011 | 1.065 | 1.011 | 1.055 | 1.055 | +0.034 (+3.33%) | 3,633,500 |
27 Mar 2024 | CNY | 1.066 | 1.066 | 1.021 | 1.021 | 1.021 | -0.037 (-3.50%) | 5,672,947 |
26 Mar 2024 | CNY | 1.067 | 1.08 | 1.05 | 1.058 | 1.058 | -0.01 (-0.94%) | 3,738,211 |
25 Mar 2024 | CNY | 1.085 | 1.099 | 1.068 | 1.068 | 1.068 | -0.026 (-2.38%) | 3,468,607 |
22 Mar 2024 | CNY | 1.111 | 1.117 | 1.086 | 1.094 | 1.094 | -0.015 (-1.35%) | 4,865,215 |
21 Mar 2024 | CNY | 1.118 | 1.123 | 1.109 | 1.109 | 1.109 | -0.009 (-0.81%) | 3,752,335 |
20 Mar 2024 | CNY | 1.11 | 1.119 | 1.107 | 1.118 | 1.118 | +0.006 (+0.54%) | 3,046,125 |
19 Mar 2024 | CNY | 1.126 | 1.126 | 1.11 | 1.112 | 1.112 | -0.013 (-1.16%) | 5,233,105 |