Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 1.068 | 1.075 | 1.048 | 1.068 | 1.068 | +0.002 (+0.19%) | 95,500 |
28 May 2024 | CNY | 1.067 | 1.074 | 1.066 | 1.066 | 1.066 | -0.008 (-0.74%) | 238,900 |
27 May 2024 | CNY | 1.062 | 1.081 | 1.056 | 1.074 | 1.074 | 0.0 (0.0%) | 128,700 |
24 May 2024 | CNY | 1.083 | 1.083 | 1.074 | 1.074 | 1.074 | -0.011 (-1.01%) | 279,300 |
23 May 2024 | CNY | 1.098 | 1.105 | 1.084 | 1.085 | 1.085 | -0.008 (-0.73%) | 5,620,000 |
22 May 2024 | CNY | 1.085 | 1.105 | 1.085 | 1.093 | 1.093 | +0.007 (+0.64%) | 4,522,200 |
21 May 2024 | CNY | 1.09 | 1.093 | 1.086 | 1.086 | 1.086 | -0.012 (-1.09%) | 66,000 |
20 May 2024 | CNY | 1.096 | 1.104 | 1.094 | 1.098 | 1.098 | +0.003 (+0.27%) | 104,200 |
17 May 2024 | CNY | 1.082 | 1.095 | 1.078 | 1.095 | 1.095 | +0.006 (+0.55%) | 185,800 |
16 May 2024 | CNY | 1.074 | 1.089 | 1.074 | 1.089 | 1.089 | +0.01 (+0.93%) | 34,400 |
15 May 2024 | CNY | 1.085 | 1.09 | 1.079 | 1.079 | 1.079 | -0.006 (-0.55%) | 156,400 |
14 May 2024 | CNY | 1.078 | 1.09 | 1.078 | 1.085 | 1.085 | +0.005 (+0.46%) | 217,400 |
13 May 2024 | CNY | 1.1 | 1.1 | 1.078 | 1.08 | 1.08 | -0.02 (-1.82%) | 508,000 |
10 May 2024 | CNY | 1.114 | 1.114 | 1.096 | 1.1 | 1.1 | -0.014 (-1.26%) | 762,723 |
9 May 2024 | CNY | 1.1 | 1.125 | 1.1 | 1.114 | 1.114 | +0.014 (+1.27%) | 183,200 |
8 May 2024 | CNY | 1.11 | 1.11 | 1.084 | 1.1 | 1.1 | -0.014 (-1.26%) | 98,000 |
7 May 2024 | CNY | 1.11 | 1.199 | 1.104 | 1.114 | 1.114 | +0.004 (+0.36%) | 328,600 |
6 May 2024 | CNY | 1.108 | 1.115 | 1.103 | 1.11 | 1.11 | +0.019 (+1.74%) | 1,212,900 |
30 Apr 2024 | CNY | 1.09 | 1.099 | 1.082 | 1.091 | 1.091 | -0.009 (-0.82%) | 257,900 |
29 Apr 2024 | CNY | 1.068 | 1.104 | 1.063 | 1.1 | 1.1 | +0.033 (+3.09%) | 1,825,900 |
26 Apr 2024 | CNY | 1.052 | 1.068 | 1.052 | 1.067 | 1.067 | +0.022 (+2.11%) | 163,600 |
25 Apr 2024 | CNY | 1.052 | 1.052 | 1.038 | 1.045 | 1.045 | +0.003 (+0.29%) | 600,500 |
24 Apr 2024 | CNY | 1.035 | 1.042 | 1.02 | 1.042 | 1.042 | +0.017 (+1.66%) | 711,984 |
23 Apr 2024 | CNY | 1.03 | 1.052 | 1.002 | 1.025 | 1.025 | +0.005 (+0.49%) | 1,430,284 |
22 Apr 2024 | CNY | 1.02 | 1.049 | 1.01 | 1.02 | 1.02 | -0.004 (-0.39%) | 37,300 |
19 Apr 2024 | CNY | 1.03 | 1.03 | 1.003 | 1.024 | 1.024 | -0.015 (-1.44%) | 12,300 |
18 Apr 2024 | CNY | 1.028 | 1.047 | 1.02 | 1.039 | 1.039 | 0.0 (0.0%) | 2,987,200 |
17 Apr 2024 | CNY | 1.006 | 1.045 | 1.006 | 1.039 | 1.039 | +0.042 (+4.21%) | 3,053,876 |
16 Apr 2024 | CNY | 1.037 | 1.037 | 0.997 | 0.997 | 0.997 | -0.05 (-4.78%) | 3,353,502 |
15 Apr 2024 | CNY | 1.042 | 1.051 | 1.032 | 1.047 | 1.047 | -0.001 (-0.10%) | 1,291,800 |