Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 0.835 | 0.842 | 0.835 | 0.841 | 0.841 | +0.007 (+0.84%) | 10,315,307 |
30 May 2024 | CNY | 0.829 | 0.837 | 0.826 | 0.834 | 0.834 | +0.002 (+0.24%) | 8,687,500 |
29 May 2024 | CNY | 0.838 | 0.842 | 0.83 | 0.832 | 0.832 | -0.003 (-0.36%) | 6,857,405 |
28 May 2024 | CNY | 0.845 | 0.855 | 0.823 | 0.835 | 0.835 | -0.004 (-0.48%) | 7,862,210 |
27 May 2024 | CNY | 0.832 | 0.84 | 0.825 | 0.839 | 0.839 | +0.007 (+0.84%) | 6,103,900 |
24 May 2024 | CNY | 0.84 | 0.844 | 0.831 | 0.832 | 0.832 | -0.005 (-0.60%) | 10,476,419 |
23 May 2024 | CNY | 0.853 | 0.853 | 0.837 | 0.837 | 0.837 | -0.02 (-2.33%) | 9,553,101 |
22 May 2024 | CNY | 0.851 | 0.897 | 0.848 | 0.857 | 0.857 | +0.003 (+0.35%) | 11,217,302 |
21 May 2024 | CNY | 0.863 | 0.865 | 0.843 | 0.854 | 0.854 | -0.012 (-1.39%) | 7,737,402 |
20 May 2024 | CNY | 0.863 | 0.871 | 0.861 | 0.866 | 0.866 | +0.003 (+0.35%) | 8,721,706 |
17 May 2024 | CNY | 0.85 | 0.864 | 0.848 | 0.863 | 0.863 | +0.013 (+1.53%) | 12,704,709 |
16 May 2024 | CNY | 0.849 | 0.859 | 0.846 | 0.85 | 0.85 | +0.001 (+0.12%) | 10,819,300 |
15 May 2024 | CNY | 0.852 | 0.859 | 0.849 | 0.849 | 0.849 | -0.007 (-0.82%) | 11,199,600 |
14 May 2024 | CNY | 0.86 | 0.861 | 0.853 | 0.856 | 0.856 | +0.004 (+0.47%) | 14,150,601 |
13 May 2024 | CNY | 0.861 | 0.861 | 0.848 | 0.852 | 0.852 | -0.01 (-1.16%) | 13,688,402 |
10 May 2024 | CNY | 0.864 | 0.872 | 0.859 | 0.862 | 0.862 | -0.008 (-0.92%) | 15,047,701 |
9 May 2024 | CNY | 0.847 | 0.872 | 0.847 | 0.87 | 0.87 | +0.015 (+1.75%) | 12,869,204 |
8 May 2024 | CNY | 0.865 | 0.868 | 0.855 | 0.855 | 0.855 | -0.013 (-1.50%) | 12,702,507 |
7 May 2024 | CNY | 0.865 | 0.87 | 0.862 | 0.868 | 0.868 | +0.003 (+0.35%) | 13,828,713 |
6 May 2024 | CNY | 0.857 | 0.9 | 0.857 | 0.865 | 0.865 | +0.016 (+1.88%) | 14,321,801 |
30 Apr 2024 | CNY | 0.854 | 0.856 | 0.845 | 0.849 | 0.849 | -0.004 (-0.47%) | 13,364,200 |
29 Apr 2024 | CNY | 0.835 | 0.855 | 0.835 | 0.853 | 0.853 | +0.017 (+2.03%) | 12,297,001 |
26 Apr 2024 | CNY | 0.822 | 0.836 | 0.82 | 0.836 | 0.836 | +0.018 (+2.20%) | 10,902,501 |
25 Apr 2024 | CNY | 0.814 | 0.825 | 0.814 | 0.818 | 0.818 | +0.003 (+0.37%) | 10,552,801 |
24 Apr 2024 | CNY | 0.802 | 0.816 | 0.8 | 0.815 | 0.815 | +0.014 (+1.75%) | 9,565,946 |
23 Apr 2024 | CNY | 0.804 | 0.806 | 0.797 | 0.801 | 0.801 | -0.004 (-0.50%) | 12,134,948 |
22 Apr 2024 | CNY | 0.8 | 0.814 | 0.796 | 0.805 | 0.805 | -0.003 (-0.37%) | 11,901,203 |
19 Apr 2024 | CNY | 0.815 | 0.815 | 0.801 | 0.808 | 0.808 | -0.002 (-0.25%) | 12,058,711 |
18 Apr 2024 | CNY | 0.812 | 0.82 | 0.804 | 0.81 | 0.81 | -0.002 (-0.25%) | 10,697,502 |
17 Apr 2024 | CNY | 0.787 | 0.813 | 0.787 | 0.812 | 0.812 | +0.032 (+4.10%) | 13,653,102 |