Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 0.821 | 0.839 | 0.821 | 0.825 | 0.825 | -0.003 (-0.36%) | 301,157,200 |
27 Jun 2024 | CNY | 0.836 | 0.844 | 0.825 | 0.828 | 0.828 | -0.014 (-1.66%) | 5,193,303 |
26 Jun 2024 | CNY | 0.806 | 0.843 | 0.802 | 0.842 | 0.842 | +0.034 (+4.21%) | 7,468,438 |
25 Jun 2024 | CNY | 0.813 | 0.819 | 0.804 | 0.808 | 0.808 | -0.003 (-0.37%) | 3,859,800 |
24 Jun 2024 | CNY | 0.835 | 0.835 | 0.807 | 0.811 | 0.811 | -0.03 (-3.57%) | 5,827,000 |
21 Jun 2024 | CNY | 0.842 | 0.848 | 0.833 | 0.841 | 0.841 | -0.001 (-0.12%) | 2,824,000 |
20 Jun 2024 | CNY | 0.859 | 0.863 | 0.841 | 0.842 | 0.842 | -0.016 (-1.86%) | 5,077,400 |
19 Jun 2024 | CNY | 0.867 | 0.868 | 0.855 | 0.858 | 0.858 | -0.004 (-0.46%) | 4,388,700 |
18 Jun 2024 | CNY | 0.846 | 0.864 | 0.846 | 0.862 | 0.862 | +0.014 (+1.65%) | 8,633,000 |
17 Jun 2024 | CNY | 0.852 | 0.853 | 0.845 | 0.848 | 0.848 | -0.004 (-0.47%) | 3,699,400 |
14 Jun 2024 | CNY | 0.849 | 0.856 | 0.846 | 0.852 | 0.852 | -0.002 (-0.23%) | 3,653,000 |
13 Jun 2024 | CNY | 0.849 | 0.859 | 0.848 | 0.854 | 0.854 | -0.002 (-0.23%) | 7,272,577 |
12 Jun 2024 | CNY | 0.835 | 0.856 | 0.835 | 0.856 | 0.856 | +0.016 (+1.90%) | 7,775,400 |
11 Jun 2024 | CNY | 0.828 | 0.84 | 0.815 | 0.84 | 0.84 | +0.003 (+0.36%) | 10,071,700 |
7 Jun 2024 | CNY | 0.833 | 0.839 | 0.82 | 0.837 | 0.837 | +0.015 (+1.82%) | 18,575,210 |
6 Jun 2024 | CNY | 0.858 | 0.862 | 0.809 | 0.822 | 0.822 | -0.032 (-3.75%) | 21,810,900 |
5 Jun 2024 | CNY | 0.86 | 0.868 | 0.851 | 0.854 | 0.854 | -0.016 (-1.84%) | 5,210,000 |
4 Jun 2024 | CNY | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.016 (-1.81%) | 8,001,200 |
3 Jun 2024 | CNY | 0.906 | 0.914 | 0.879 | 0.886 | 0.886 | -0.019 (-2.10%) | 5,860,590 |
31 May 2024 | CNY | 0.892 | 0.91 | 0.892 | 0.905 | 0.905 | +0.009 (+1.00%) | 3,000,596 |
30 May 2024 | CNY | 0.901 | 0.902 | 0.89 | 0.896 | 0.896 | -0.006 (-0.67%) | 1,594,900 |
29 May 2024 | CNY | 0.895 | 0.908 | 0.895 | 0.902 | 0.902 | +0.005 (+0.56%) | 2,163,100 |
28 May 2024 | CNY | 0.904 | 0.908 | 0.896 | 0.897 | 0.897 | -0.009 (-0.99%) | 3,387,300 |
27 May 2024 | CNY | 0.903 | 0.906 | 0.885 | 0.906 | 0.906 | +0.003 (+0.33%) | 7,166,500 |
24 May 2024 | CNY | 0.902 | 0.914 | 0.836 | 0.903 | 0.903 | -0.006 (-0.66%) | 2,060,900 |
23 May 2024 | CNY | 0.925 | 0.925 | 0.906 | 0.909 | 0.909 | -0.018 (-1.94%) | 5,624,600 |
22 May 2024 | CNY | 0.917 | 0.927 | 0.912 | 0.927 | 0.927 | +0.012 (+1.31%) | 8,608,000 |
21 May 2024 | CNY | 0.922 | 0.928 | 0.913 | 0.915 | 0.915 | -0.011 (-1.19%) | 4,456,000 |
20 May 2024 | CNY | 0.926 | 0.933 | 0.923 | 0.926 | 0.926 | -0.002 (-0.22%) | 7,566,200 |
17 May 2024 | CNY | 0.916 | 0.928 | 0.91 | 0.928 | 0.928 | +0.012 (+1.31%) | 7,002,800 |