Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 1.129 | 1.17 | 1.129 | 1.166 | 1.166 | +0.012 (+1.04%) | 22,486,700 |
24 May 2024 | CNY | 1.129 | 1.162 | 1.129 | 1.154 | 1.154 | +0.025 (+2.21%) | 25,816,200 |
23 May 2024 | CNY | 1.135 | 1.141 | 1.126 | 1.129 | 1.129 | -0.012 (-1.05%) | 12,411,400 |
22 May 2024 | CNY | 1.139 | 1.151 | 1.138 | 1.141 | 1.141 | +0.002 (+0.18%) | 14,008,501 |
21 May 2024 | CNY | 1.144 | 1.145 | 1.134 | 1.139 | 1.139 | -0.006 (-0.52%) | 13,719,700 |
20 May 2024 | CNY | 1.133 | 1.146 | 1.127 | 1.145 | 1.145 | +0.016 (+1.42%) | 14,032,201 |
17 May 2024 | CNY | 1.121 | 1.132 | 1.121 | 1.129 | 1.129 | +0.008 (+0.71%) | 15,875,800 |
16 May 2024 | CNY | 1.13 | 1.133 | 1.118 | 1.121 | 1.121 | -0.006 (-0.53%) | 14,141,600 |
15 May 2024 | CNY | 1.157 | 1.157 | 1.126 | 1.127 | 1.127 | -0.025 (-2.17%) | 31,310,100 |
14 May 2024 | CNY | 1.15 | 1.154 | 1.136 | 1.152 | 1.152 | +0.002 (+0.17%) | 13,594,501 |
13 May 2024 | CNY | 1.155 | 1.156 | 1.13 | 1.15 | 1.15 | +0.014 (+1.23%) | 16,923,900 |
10 May 2024 | CNY | 1.12 | 1.137 | 1.12 | 1.136 | 1.136 | +0.017 (+1.52%) | 14,422,100 |
9 May 2024 | CNY | 1.117 | 1.123 | 1.113 | 1.119 | 1.119 | +0.002 (+0.18%) | 9,938,921 |
8 May 2024 | CNY | 1.121 | 1.127 | 1.116 | 1.117 | 1.117 | -0.002 (-0.18%) | 10,495,400 |
7 May 2024 | CNY | 1.136 | 1.136 | 1.116 | 1.119 | 1.119 | -0.012 (-1.06%) | 12,336,600 |
6 May 2024 | CNY | 1.13 | 1.132 | 1.112 | 1.131 | 1.131 | +0.011 (+0.98%) | 22,820,300 |
30 Apr 2024 | CNY | 1.111 | 1.121 | 1.111 | 1.12 | 1.12 | +0.009 (+0.81%) | 20,395,502 |
29 Apr 2024 | CNY | 1.104 | 1.112 | 1.094 | 1.111 | 1.111 | +0.007 (+0.63%) | 17,111,500 |
26 Apr 2024 | CNY | 1.098 | 1.106 | 1.098 | 1.104 | 1.104 | +0.002 (+0.18%) | 14,985,602 |
25 Apr 2024 | CNY | 1.107 | 1.107 | 1.099 | 1.102 | 1.102 | -0.004 (-0.36%) | 13,970,000 |
24 Apr 2024 | CNY | 1.09 | 1.109 | 1.09 | 1.106 | 1.106 | +0.016 (+1.47%) | 17,365,103 |
23 Apr 2024 | CNY | 1.108 | 1.11 | 1.09 | 1.09 | 1.09 | -0.018 (-1.62%) | 21,011,402 |
22 Apr 2024 | CNY | 1.11 | 1.126 | 1.106 | 1.108 | 1.108 | -0.006 (-0.54%) | 13,550,500 |
19 Apr 2024 | CNY | 1.122 | 1.127 | 1.11 | 1.114 | 1.114 | -0.008 (-0.71%) | 20,227,721 |
18 Apr 2024 | CNY | 1.131 | 1.14 | 1.118 | 1.122 | 1.122 | -0.01 (-0.88%) | 21,937,100 |
17 Apr 2024 | CNY | 1.115 | 1.133 | 1.11 | 1.132 | 1.132 | +0.017 (+1.52%) | 22,729,117 |
16 Apr 2024 | CNY | 1.128 | 1.135 | 1.111 | 1.115 | 1.115 | -0.018 (-1.59%) | 27,843,700 |
15 Apr 2024 | CNY | 1.135 | 1.137 | 1.112 | 1.133 | 1.133 | +0.013 (+1.16%) | 22,584,800 |
12 Apr 2024 | CNY | 1.129 | 1.132 | 1.117 | 1.12 | 1.12 | -0.01 (-0.88%) | 20,805,800 |
11 Apr 2024 | CNY | 1.112 | 1.138 | 1.112 | 1.13 | 1.13 | +0.007 (+0.62%) | 28,119,108 |