Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 0.815 | 0.815 | 0.798 | 0.799 | 0.799 | -0.019 (-2.32%) | 527,870,500 |
26 Jun 2024 | CNY | 0.801 | 0.82 | 0.792 | 0.818 | 0.818 | +0.016 (+2.00%) | 58,029,400 |
25 Jun 2024 | CNY | 0.799 | 0.814 | 0.796 | 0.802 | 0.802 | +0.005 (+0.63%) | 51,712,464 |
24 Jun 2024 | CNY | 0.825 | 0.825 | 0.796 | 0.797 | 0.797 | -0.029 (-3.51%) | 43,526,186 |
21 Jun 2024 | CNY | 0.824 | 0.828 | 0.817 | 0.826 | 0.826 | +0.002 (+0.24%) | 29,845,100 |
20 Jun 2024 | CNY | 0.837 | 0.844 | 0.824 | 0.824 | 0.824 | -0.018 (-2.14%) | 34,285,300 |
19 Jun 2024 | CNY | 0.858 | 0.858 | 0.841 | 0.842 | 0.842 | -0.014 (-1.64%) | 30,032,800 |
18 Jun 2024 | CNY | 0.852 | 0.857 | 0.847 | 0.856 | 0.856 | +0.006 (+0.71%) | 32,730,687 |
17 Jun 2024 | CNY | 0.848 | 0.851 | 0.84 | 0.85 | 0.85 | +0.003 (+0.35%) | 31,650,800 |
14 Jun 2024 | CNY | 0.846 | 0.849 | 0.837 | 0.847 | 0.847 | +0.001 (+0.12%) | 39,573,181 |
13 Jun 2024 | CNY | 0.847 | 0.852 | 0.842 | 0.846 | 0.846 | -0.002 (-0.24%) | 38,160,800 |
12 Jun 2024 | CNY | 0.836 | 0.848 | 0.831 | 0.848 | 0.848 | +0.013 (+1.56%) | 48,057,300 |
11 Jun 2024 | CNY | 0.83 | 0.837 | 0.816 | 0.835 | 0.835 | +0.004 (+0.48%) | 35,028,900 |
7 Jun 2024 | CNY | 0.838 | 0.842 | 0.826 | 0.831 | 0.831 | -0.003 (-0.36%) | 34,011,400 |
6 Jun 2024 | CNY | 0.853 | 0.855 | 0.83 | 0.834 | 0.834 | -0.016 (-1.88%) | 50,937,700 |
5 Jun 2024 | CNY | 0.858 | 0.862 | 0.849 | 0.85 | 0.85 | -0.011 (-1.28%) | 36,449,800 |
4 Jun 2024 | CNY | 0.862 | 0.863 | 0.849 | 0.861 | 0.861 | -0.001 (-0.12%) | 46,842,200 |
3 Jun 2024 | CNY | 0.874 | 0.874 | 0.854 | 0.862 | 0.862 | -0.009 (-1.03%) | 44,434,900 |
31 May 2024 | CNY | 0.869 | 0.877 | 0.866 | 0.871 | 0.871 | +0.007 (+0.81%) | 33,160,755 |
30 May 2024 | CNY | 0.863 | 0.869 | 0.857 | 0.864 | 0.864 | 0.0 (0.0%) | 29,609,901 |
29 May 2024 | CNY | 0.861 | 0.874 | 0.861 | 0.864 | 0.864 | 0.0 (0.0%) | 28,693,800 |
28 May 2024 | CNY | 0.873 | 0.876 | 0.864 | 0.864 | 0.864 | -0.01 (-1.14%) | 38,879,900 |
27 May 2024 | CNY | 0.863 | 0.875 | 0.852 | 0.874 | 0.874 | +0.012 (+1.39%) | 46,883,209 |
24 May 2024 | CNY | 0.875 | 0.882 | 0.862 | 0.862 | 0.862 | -0.017 (-1.93%) | 44,687,900 |
23 May 2024 | CNY | 0.902 | 0.902 | 0.877 | 0.879 | 0.879 | -0.022 (-2.44%) | 49,655,100 |
22 May 2024 | CNY | 0.893 | 0.903 | 0.893 | 0.901 | 0.901 | +0.007 (+0.78%) | 42,102,100 |
21 May 2024 | CNY | 0.904 | 0.904 | 0.892 | 0.894 | 0.894 | -0.011 (-1.22%) | 36,306,900 |
20 May 2024 | CNY | 0.9 | 0.907 | 0.896 | 0.905 | 0.905 | +0.008 (+0.89%) | 42,692,956 |
17 May 2024 | CNY | 0.887 | 0.9 | 0.881 | 0.897 | 0.897 | +0.009 (+1.01%) | 41,048,372 |
16 May 2024 | CNY | 0.892 | 0.899 | 0.885 | 0.888 | 0.888 | -0.004 (-0.45%) | 40,909,294 |