Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 0.907 | 0.915 | 0.905 | 0.907 | 0.907 | -0.006 (-0.66%) | 134,656,100 |
27 May 2024 | CNY | 0.911 | 0.914 | 0.896 | 0.913 | 0.913 | +0.004 (+0.44%) | 6,339,000 |
24 May 2024 | CNY | 0.915 | 0.921 | 0.908 | 0.909 | 0.909 | -0.008 (-0.87%) | 2,371,700 |
23 May 2024 | CNY | 0.936 | 0.936 | 0.913 | 0.917 | 0.917 | -0.019 (-2.03%) | 4,070,600 |
22 May 2024 | CNY | 0.931 | 0.939 | 0.93 | 0.936 | 0.936 | +0.005 (+0.54%) | 2,534,900 |
21 May 2024 | CNY | 0.936 | 0.937 | 0.928 | 0.931 | 0.931 | -0.008 (-0.85%) | 4,908,700 |
20 May 2024 | CNY | 0.935 | 0.941 | 0.932 | 0.939 | 0.939 | +0.005 (+0.54%) | 4,114,200 |
17 May 2024 | CNY | 0.922 | 0.934 | 0.921 | 0.934 | 0.934 | +0.01 (+1.08%) | 5,313,000 |
16 May 2024 | CNY | 0.928 | 0.93 | 0.921 | 0.924 | 0.924 | +0.003 (+0.33%) | 3,028,600 |
15 May 2024 | CNY | 0.919 | 0.93 | 0.919 | 0.921 | 0.921 | -0.007 (-0.75%) | 1,696,200 |
14 May 2024 | CNY | 0.919 | 0.931 | 0.917 | 0.928 | 0.928 | +0.008 (+0.87%) | 3,785,000 |
13 May 2024 | CNY | 0.931 | 0.931 | 0.917 | 0.92 | 0.92 | -0.015 (-1.60%) | 4,900,800 |
10 May 2024 | CNY | 0.945 | 0.947 | 0.932 | 0.935 | 0.935 | -0.009 (-0.95%) | 3,280,400 |
9 May 2024 | CNY | 0.932 | 0.946 | 0.932 | 0.944 | 0.944 | +0.012 (+1.29%) | 4,301,706 |
8 May 2024 | CNY | 0.939 | 0.941 | 0.93 | 0.932 | 0.932 | -0.012 (-1.27%) | 7,116,200 |
7 May 2024 | CNY | 0.93 | 0.945 | 0.93 | 0.944 | 0.944 | +0.005 (+0.53%) | 4,691,000 |
6 May 2024 | CNY | 0.943 | 0.943 | 0.923 | 0.939 | 0.939 | +0.021 (+2.29%) | 3,654,400 |
30 Apr 2024 | CNY | 0.92 | 0.926 | 0.913 | 0.918 | 0.918 | -0.005 (-0.54%) | 6,331,000 |
29 Apr 2024 | CNY | 0.897 | 0.924 | 0.897 | 0.923 | 0.923 | +0.022 (+2.44%) | 3,845,000 |
26 Apr 2024 | CNY | 0.885 | 0.903 | 0.88 | 0.901 | 0.901 | +0.015 (+1.69%) | 11,438,770 |
25 Apr 2024 | CNY | 0.877 | 0.892 | 0.876 | 0.886 | 0.886 | +0.001 (+0.11%) | 4,124,202 |
24 Apr 2024 | CNY | 0.866 | 0.885 | 0.866 | 0.885 | 0.885 | +0.019 (+2.19%) | 6,753,900 |
23 Apr 2024 | CNY | 0.851 | 0.871 | 0.851 | 0.866 | 0.866 | +0.007 (+0.81%) | 4,377,300 |
22 Apr 2024 | CNY | 0.865 | 0.869 | 0.846 | 0.859 | 0.859 | -0.008 (-0.92%) | 8,325,000 |
19 Apr 2024 | CNY | 0.868 | 0.874 | 0.859 | 0.867 | 0.867 | -0.001 (-0.12%) | 14,675,440 |
18 Apr 2024 | CNY | 0.865 | 0.879 | 0.856 | 0.868 | 0.868 | -0.004 (-0.46%) | 13,433,000 |
17 Apr 2024 | CNY | 0.833 | 0.872 | 0.833 | 0.872 | 0.872 | +0.052 (+6.34%) | 15,616,500 |
16 Apr 2024 | CNY | 0.863 | 0.87 | 0.816 | 0.82 | 0.82 | -0.055 (-6.29%) | 19,842,510 |
15 Apr 2024 | CNY | 0.912 | 0.913 | 0.863 | 0.875 | 0.875 | -0.037 (-4.06%) | 18,960,000 |
12 Apr 2024 | CNY | 0.918 | 0.925 | 0.91 | 0.912 | 0.912 | -0.006 (-0.65%) | 9,151,177 |