Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 1.098 | 1.104 | 1.095 | 1.103 | 1.103 | +0.006 (+0.55%) | 46,593,500 |
16 May 2024 | CNY | 1.1 | 1.103 | 1.096 | 1.097 | 1.097 | -0.003 (-0.27%) | 1,787,100 |
15 May 2024 | CNY | 1.097 | 1.104 | 1.093 | 1.1 | 1.1 | +0.002 (+0.18%) | 3,785,500 |
14 May 2024 | CNY | 1.095 | 1.11 | 1.094 | 1.098 | 1.098 | -0.005 (-0.45%) | 2,784,514 |
13 May 2024 | CNY | 1.101 | 1.104 | 1.088 | 1.103 | 1.103 | +0.002 (+0.18%) | 4,094,800 |
10 May 2024 | CNY | 1.091 | 1.101 | 1.087 | 1.101 | 1.101 | +0.011 (+1.01%) | 4,052,100 |
9 May 2024 | CNY | 1.087 | 1.093 | 1.085 | 1.09 | 1.09 | +0.005 (+0.46%) | 3,459,300 |
8 May 2024 | CNY | 1.073 | 1.088 | 1.073 | 1.085 | 1.085 | +0.007 (+0.65%) | 7,116,400 |
7 May 2024 | CNY | 1.082 | 1.082 | 1.071 | 1.078 | 1.078 | -0.004 (-0.37%) | 2,544,907 |
6 May 2024 | CNY | 1.075 | 1.086 | 1.07 | 1.082 | 1.082 | +0.008 (+0.74%) | 4,457,201 |
30 Apr 2024 | CNY | 1.066 | 1.076 | 1.066 | 1.074 | 1.074 | +0.007 (+0.66%) | 4,328,000 |
29 Apr 2024 | CNY | 1.065 | 1.07 | 1.062 | 1.067 | 1.067 | -0.007 (-0.65%) | 1,629,600 |
26 Apr 2024 | CNY | 1.082 | 1.082 | 1.065 | 1.074 | 1.074 | -0.008 (-0.74%) | 2,161,700 |
25 Apr 2024 | CNY | 1.072 | 1.082 | 1.07 | 1.082 | 1.082 | +0.005 (+0.46%) | 760,600 |
24 Apr 2024 | CNY | 1.082 | 1.082 | 1.065 | 1.077 | 1.077 | -0.001 (-0.09%) | 3,453,600 |
23 Apr 2024 | CNY | 1.095 | 1.095 | 1.076 | 1.078 | 1.078 | -0.018 (-1.64%) | 2,183,917 |
22 Apr 2024 | CNY | 1.131 | 1.165 | 1.092 | 1.096 | 1.096 | -0.028 (-2.49%) | 2,411,100 |
19 Apr 2024 | CNY | 1.12 | 1.128 | 1.117 | 1.124 | 1.124 | +0.012 (+1.08%) | 991,100 |
18 Apr 2024 | CNY | 1.111 | 1.125 | 1.1 | 1.112 | 1.112 | +0.002 (+0.18%) | 828,421 |
17 Apr 2024 | CNY | 1.086 | 1.112 | 1.08 | 1.11 | 1.11 | +0.015 (+1.37%) | 1,164,306 |
16 Apr 2024 | CNY | 1.098 | 1.124 | 1.084 | 1.095 | 1.095 | +0.001 (+0.09%) | 1,429,106 |
15 Apr 2024 | CNY | 1.07 | 1.096 | 1.068 | 1.094 | 1.094 | +0.024 (+2.24%) | 1,788,302 |
12 Apr 2024 | CNY | 1.075 | 1.079 | 1.068 | 1.07 | 1.07 | -0.005 (-0.47%) | 493,501 |
11 Apr 2024 | CNY | 1.061 | 1.078 | 1.059 | 1.075 | 1.075 | +0.013 (+1.22%) | 1,764,300 |
10 Apr 2024 | CNY | 1.066 | 1.072 | 1.062 | 1.062 | 1.062 | -0.001 (-0.09%) | 10,995,200 |
9 Apr 2024 | CNY | 1.062 | 1.07 | 1.062 | 1.063 | 1.063 | -0.006 (-0.56%) | 831,891 |
8 Apr 2024 | CNY | 1.059 | 1.075 | 1.057 | 1.069 | 1.069 | +0.003 (+0.28%) | 1,914,000 |
3 Apr 2024 | CNY | 1.064 | 1.067 | 1.053 | 1.066 | 1.066 | +0.005 (+0.47%) | 303,508 |
2 Apr 2024 | CNY | 1.052 | 1.066 | 1.052 | 1.061 | 1.061 | +0.004 (+0.38%) | 1,582,015 |
1 Apr 2024 | CNY | 1.056 | 1.06 | 1.05 | 1.057 | 1.057 | 0.0 (0.0%) | 959,500 |