Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 0.905 | 0.918 | 0.905 | 0.914 | 0.914 | +0.005 (+0.55%) | 15,420,490 |
30 May 2024 | CNY | 0.905 | 0.915 | 0.904 | 0.909 | 0.909 | -0.001 (-0.11%) | 20,032,900 |
29 May 2024 | CNY | 0.91 | 0.916 | 0.906 | 0.91 | 0.91 | +0.001 (+0.11%) | 16,497,200 |
28 May 2024 | CNY | 0.912 | 0.918 | 0.908 | 0.909 | 0.909 | -0.007 (-0.76%) | 17,502,200 |
27 May 2024 | CNY | 0.911 | 0.916 | 0.901 | 0.916 | 0.916 | +0.008 (+0.88%) | 18,754,900 |
24 May 2024 | CNY | 0.916 | 0.921 | 0.908 | 0.908 | 0.908 | -0.008 (-0.87%) | 12,770,500 |
23 May 2024 | CNY | 0.932 | 0.932 | 0.914 | 0.916 | 0.916 | -0.019 (-2.03%) | 19,597,600 |
22 May 2024 | CNY | 0.936 | 0.94 | 0.931 | 0.935 | 0.935 | +0.001 (+0.11%) | 14,781,100 |
21 May 2024 | CNY | 0.94 | 0.943 | 0.931 | 0.934 | 0.934 | -0.009 (-0.95%) | 19,349,300 |
20 May 2024 | CNY | 0.939 | 0.95 | 0.939 | 0.943 | 0.943 | +0.004 (+0.43%) | 19,765,100 |
17 May 2024 | CNY | 0.927 | 0.943 | 0.927 | 0.939 | 0.939 | +0.014 (+1.51%) | 17,422,700 |
16 May 2024 | CNY | 0.932 | 0.936 | 0.924 | 0.925 | 0.925 | -0.003 (-0.32%) | 16,133,600 |
15 May 2024 | CNY | 0.935 | 0.936 | 0.927 | 0.928 | 0.928 | -0.008 (-0.85%) | 13,082,500 |
14 May 2024 | CNY | 0.933 | 0.94 | 0.932 | 0.936 | 0.936 | +0.006 (+0.65%) | 22,963,400 |
13 May 2024 | CNY | 0.936 | 0.937 | 0.923 | 0.93 | 0.93 | -0.01 (-1.06%) | 29,557,500 |
10 May 2024 | CNY | 0.949 | 0.949 | 0.936 | 0.94 | 0.94 | -0.008 (-0.84%) | 17,992,500 |
9 May 2024 | CNY | 0.939 | 0.951 | 0.938 | 0.948 | 0.948 | +0.013 (+1.39%) | 20,541,917 |
8 May 2024 | CNY | 0.947 | 0.947 | 0.934 | 0.935 | 0.935 | -0.012 (-1.27%) | 21,953,900 |
7 May 2024 | CNY | 0.94 | 0.949 | 0.94 | 0.947 | 0.947 | +0.003 (+0.32%) | 24,607,100 |
6 May 2024 | CNY | 0.931 | 0.945 | 0.931 | 0.944 | 0.944 | +0.019 (+2.05%) | 20,361,117 |
30 Apr 2024 | CNY | 0.924 | 0.93 | 0.919 | 0.925 | 0.925 | -0.003 (-0.32%) | 23,168,700 |
29 Apr 2024 | CNY | 0.915 | 0.93 | 0.913 | 0.928 | 0.928 | +0.017 (+1.87%) | 31,111,519 |
26 Apr 2024 | CNY | 0.893 | 0.912 | 0.892 | 0.911 | 0.911 | +0.017 (+1.90%) | 20,699,300 |
25 Apr 2024 | CNY | 0.888 | 0.901 | 0.888 | 0.894 | 0.894 | +0.004 (+0.45%) | 22,616,500 |
24 Apr 2024 | CNY | 0.879 | 0.891 | 0.874 | 0.89 | 0.89 | +0.016 (+1.83%) | 20,754,700 |
23 Apr 2024 | CNY | 0.877 | 0.881 | 0.871 | 0.874 | 0.874 | -0.003 (-0.34%) | 20,403,600 |
22 Apr 2024 | CNY | 0.879 | 0.887 | 0.867 | 0.877 | 0.877 | -0.001 (-0.11%) | 22,326,700 |
19 Apr 2024 | CNY | 0.88 | 0.889 | 0.874 | 0.878 | 0.878 | -0.006 (-0.68%) | 21,996,500 |
18 Apr 2024 | CNY | 0.88 | 0.893 | 0.874 | 0.884 | 0.884 | 0.0 (0.0%) | 25,931,800 |
17 Apr 2024 | CNY | 0.85 | 0.885 | 0.85 | 0.884 | 0.884 | +0.034 (+4.00%) | 36,257,300 |