Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 1.027 | 1.04 | 1.023 | 1.04 | 1.04 | +0.015 (+1.46%) | 138,936,016 |
16 May 2024 | CNY | 1.019 | 1.03 | 1.019 | 1.025 | 1.025 | +0.006 (+0.59%) | 97,257,120 |
15 May 2024 | CNY | 1.027 | 1.032 | 1.018 | 1.019 | 1.019 | -0.008 (-0.78%) | 61,319,640 |
14 May 2024 | CNY | 1.035 | 1.036 | 1.025 | 1.027 | 1.027 | -0.004 (-0.39%) | 108,836,800 |
13 May 2024 | CNY | 1.026 | 1.035 | 1.024 | 1.031 | 1.031 | -0.004 (-0.39%) | 76,030,760 |
10 May 2024 | CNY | 1.036 | 1.04 | 1.029 | 1.035 | 1.035 | -0.001 (-0.10%) | 120,040,800 |
9 May 2024 | CNY | 1.024 | 1.036 | 1.023 | 1.036 | 1.036 | +0.011 (+1.07%) | 141,100,200 |
8 May 2024 | CNY | 1.035 | 1.035 | 1.025 | 1.025 | 1.025 | -0.01 (-0.97%) | 87,628,850 |
7 May 2024 | CNY | 1.034 | 1.038 | 1.031 | 1.035 | 1.035 | +0.001 (+0.10%) | 153,170,600 |
6 May 2024 | CNY | 1.022 | 1.036 | 1.022 | 1.034 | 1.034 | +0.018 (+1.77%) | 95,824,580 |
30 Apr 2024 | CNY | 1.022 | 1.022 | 1.015 | 1.016 | 1.016 | -0.004 (-0.39%) | 148,414,500 |
29 Apr 2024 | CNY | 1.007 | 1.03 | 1.005 | 1.02 | 1.02 | +0.012 (+1.19%) | 195,954,400 |
26 Apr 2024 | CNY | 0.988 | 1.012 | 0.988 | 1.008 | 1.008 | +0.016 (+1.61%) | 207,513,300 |
25 Apr 2024 | CNY | 0.989 | 0.995 | 0.983 | 0.992 | 0.992 | +0.003 (+0.30%) | 187,396,400 |
24 Apr 2024 | CNY | 0.988 | 0.992 | 0.983 | 0.989 | 0.989 | +0.002 (+0.20%) | 67,958,330 |
23 Apr 2024 | CNY | 0.994 | 0.995 | 0.984 | 0.987 | 0.987 | -0.007 (-0.70%) | 123,912,500 |
22 Apr 2024 | CNY | 0.993 | 1.002 | 0.992 | 0.994 | 0.994 | -0.001 (-0.10%) | 103,832,100 |
19 Apr 2024 | CNY | 1 | 1 | 0.99 | 0.995 | 0.995 | -0.006 (-0.60%) | 96,761,450 |
18 Apr 2024 | CNY | 1 | 1.01 | 0.996 | 1.001 | 1.001 | +0.001 (+0.10%) | 249,094,000 |
17 Apr 2024 | CNY | 0.99 | 1 | 0.983 | 1 | 1 | +0.012 (+1.21%) | 87,668,940 |
16 Apr 2024 | CNY | 0.994 | 0.997 | 0.984 | 0.988 | 0.988 | -0.006 (-0.60%) | 327,078,400 |
15 Apr 2024 | CNY | 0.975 | 0.996 | 0.975 | 0.994 | 0.994 | +0.018 (+1.84%) | 112,094,700 |
12 Apr 2024 | CNY | 0.984 | 0.986 | 0.971 | 0.976 | 0.976 | -0.008 (-0.81%) | 78,772,580 |
11 Apr 2024 | CNY | 0.984 | 0.987 | 0.977 | 0.984 | 0.984 | 0.0 (0.0%) | 83,366,880 |
10 Apr 2024 | CNY | 0.991 | 0.993 | 0.982 | 0.984 | 0.984 | -0.006 (-0.61%) | 77,572,820 |
9 Apr 2024 | CNY | 0.99 | 0.996 | 0.988 | 0.99 | 0.99 | -0.002 (-0.20%) | 41,556,480 |
8 Apr 2024 | CNY | 1 | 1 | 0.992 | 0.992 | 0.992 | -0.008 (-0.80%) | 71,445,120 |
3 Apr 2024 | CNY | 1.002 | 1.003 | 0.997 | 1 | 1 | -0.003 (-0.30%) | 59,940,610 |
2 Apr 2024 | CNY | 1.006 | 1.006 | 0.999 | 1.003 | 1.003 | -0.003 (-0.30%) | 74,495,760 |
1 Apr 2024 | CNY | 0.993 | 1.008 | 0.993 | 1.006 | 1.006 | +0.016 (+1.62%) | 145,758,300 |