Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 1.054 | 1.069 | 1.054 | 1.066 | 1.066 | +0.01 (+0.95%) | 5,645,773 |
17 May 2024 | CNY | 1.046 | 1.057 | 1.043 | 1.056 | 1.056 | +0.011 (+1.05%) | 9,144,948 |
16 May 2024 | CNY | 1.045 | 1.05 | 1.044 | 1.045 | 1.045 | +0.002 (+0.19%) | 8,056,008 |
15 May 2024 | CNY | 1.044 | 1.05 | 1.04 | 1.043 | 1.043 | -0.002 (-0.19%) | 7,981,339 |
14 May 2024 | CNY | 1.046 | 1.047 | 1.039 | 1.045 | 1.045 | -0.002 (-0.19%) | 9,396,308 |
13 May 2024 | CNY | 1.045 | 1.049 | 1.034 | 1.047 | 1.047 | +0.002 (+0.19%) | 6,446,523 |
10 May 2024 | CNY | 1.04 | 1.046 | 1.037 | 1.045 | 1.045 | +0.006 (+0.58%) | 9,185,314 |
9 May 2024 | CNY | 1.033 | 1.042 | 1.033 | 1.039 | 1.039 | +0.006 (+0.58%) | 8,307,209 |
8 May 2024 | CNY | 1.033 | 1.038 | 1.032 | 1.033 | 1.033 | 0.0 (0.0%) | 5,733,414 |
7 May 2024 | CNY | 1.033 | 1.034 | 1.028 | 1.033 | 1.033 | -0.002 (-0.19%) | 6,305,711 |
6 May 2024 | CNY | 1.021 | 1.035 | 1.021 | 1.035 | 1.035 | +0.014 (+1.37%) | 9,802,082 |
30 Apr 2024 | CNY | 1.022 | 1.03 | 1.02 | 1.021 | 1.021 | -0.004 (-0.39%) | 8,943,543 |
29 Apr 2024 | CNY | 1.022 | 1.025 | 1.012 | 1.025 | 1.025 | +0.004 (+0.39%) | 8,065,280 |
26 Apr 2024 | CNY | 1.028 | 1.031 | 1.015 | 1.021 | 1.021 | -0.007 (-0.68%) | 5,829,432 |
25 Apr 2024 | CNY | 1.024 | 1.03 | 1.022 | 1.028 | 1.028 | +0.002 (+0.19%) | 4,079,610 |
24 Apr 2024 | CNY | 1.023 | 1.026 | 1.013 | 1.026 | 1.026 | +0.004 (+0.39%) | 8,460,924 |
23 Apr 2024 | CNY | 1.035 | 1.035 | 1.019 | 1.022 | 1.022 | -0.018 (-1.73%) | 11,043,890 |
22 Apr 2024 | CNY | 1.059 | 1.064 | 1.038 | 1.04 | 1.04 | -0.019 (-1.79%) | 10,650,640 |
19 Apr 2024 | CNY | 1.046 | 1.064 | 1.046 | 1.059 | 1.059 | +0.003 (+0.28%) | 9,193,757 |
18 Apr 2024 | CNY | 1.049 | 1.063 | 1.048 | 1.056 | 1.056 | +0.005 (+0.48%) | 9,636,311 |
17 Apr 2024 | CNY | 1.03 | 1.052 | 1.03 | 1.051 | 1.051 | +0.012 (+1.15%) | 13,313,050 |
16 Apr 2024 | CNY | 1.034 | 1.048 | 1.03 | 1.039 | 1.039 | +0.001 (+0.10%) | 11,006,560 |
15 Apr 2024 | CNY | 1.019 | 1.039 | 1.016 | 1.038 | 1.038 | +0.017 (+1.67%) | 14,960,260 |
12 Apr 2024 | CNY | 1.022 | 1.027 | 1.018 | 1.021 | 1.021 | -0.001 (-0.10%) | 7,954,642 |
11 Apr 2024 | CNY | 1.014 | 1.028 | 1.01 | 1.022 | 1.022 | +0.009 (+0.89%) | 12,182,580 |
10 Apr 2024 | CNY | 1.012 | 1.02 | 1.01 | 1.013 | 1.013 | +0.001 (+0.10%) | 9,502,766 |
9 Apr 2024 | CNY | 1.015 | 1.019 | 1.007 | 1.012 | 1.012 | -0.003 (-0.30%) | 4,536,658 |
8 Apr 2024 | CNY | 1.017 | 1.025 | 1.009 | 1.015 | 1.015 | -0.003 (-0.29%) | 17,726,950 |
3 Apr 2024 | CNY | 1.007 | 1.019 | 1.006 | 1.018 | 1.018 | +0.011 (+1.09%) | 44,616,490 |
2 Apr 2024 | CNY | 1.004 | 1.011 | 1.004 | 1.007 | 1.007 | +0.004 (+0.40%) | 49,073,530 |