Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 1.164 | 1.174 | 1.146 | 1.174 | 1.174 | +0.01 (+0.86%) | 2,222,300 |
30 Apr 2024 | CNY | 1.183 | 1.185 | 1.163 | 1.164 | 1.164 | -0.01 (-0.85%) | 835,200 |
29 Apr 2024 | CNY | 1.178 | 1.18 | 1.154 | 1.174 | 1.174 | -0.009 (-0.76%) | 2,081,500 |
26 Apr 2024 | CNY | 1.157 | 1.184 | 1.154 | 1.183 | 1.183 | +0.036 (+3.14%) | 2,017,814 |
25 Apr 2024 | CNY | 1.145 | 1.154 | 1.122 | 1.147 | 1.147 | +0.011 (+0.97%) | 1,969,000 |
24 Apr 2024 | CNY | 1.123 | 1.14 | 1.117 | 1.136 | 1.136 | +0.008 (+0.71%) | 5,311,300 |
23 Apr 2024 | CNY | 1.176 | 1.176 | 1.128 | 1.128 | 1.128 | -0.053 (-4.49%) | 3,320,100 |
22 Apr 2024 | CNY | 1.22 | 1.248 | 1.181 | 1.181 | 1.181 | -0.027 (-2.24%) | 2,883,400 |
19 Apr 2024 | CNY | 1.255 | 1.328 | 1.199 | 1.208 | 1.208 | -0.006 (-0.49%) | 2,883,200 |
18 Apr 2024 | CNY | 1.2 | 1.22 | 1.19 | 1.214 | 1.214 | +0.016 (+1.34%) | 2,723,700 |
17 Apr 2024 | CNY | 1.17 | 1.199 | 1.17 | 1.198 | 1.198 | +0.028 (+2.39%) | 2,457,607 |
16 Apr 2024 | CNY | 1.224 | 1.224 | 1.167 | 1.17 | 1.17 | -0.056 (-4.57%) | 3,359,907 |
15 Apr 2024 | CNY | 1.233 | 1.233 | 1.181 | 1.226 | 1.226 | -0.008 (-0.65%) | 1,429,400 |
12 Apr 2024 | CNY | 1.217 | 1.24 | 1.216 | 1.234 | 1.234 | +0.018 (+1.48%) | 1,008,900 |
11 Apr 2024 | CNY | 1.214 | 1.248 | 1.191 | 1.216 | 1.216 | -0.003 (-0.25%) | 2,145,900 |
10 Apr 2024 | CNY | 1.218 | 1.235 | 1.205 | 1.219 | 1.219 | +0.001 (+0.08%) | 1,624,600 |
9 Apr 2024 | CNY | 1.212 | 1.226 | 1.2 | 1.218 | 1.218 | +0.006 (+0.50%) | 2,694,200 |
8 Apr 2024 | CNY | 1.232 | 1.261 | 1.206 | 1.212 | 1.212 | -0.001 (-0.08%) | 6,581,305 |
3 Apr 2024 | CNY | 1.18 | 1.218 | 1.18 | 1.213 | 1.213 | +0.034 (+2.88%) | 1,807,102 |
2 Apr 2024 | CNY | 1.164 | 1.179 | 1.164 | 1.179 | 1.179 | +0.014 (+1.20%) | 1,548,100 |
1 Apr 2024 | CNY | 1.145 | 1.176 | 1.145 | 1.165 | 1.165 | +0.026 (+2.28%) | 688,567 |
29 Mar 2024 | CNY | 1.103 | 1.143 | 1.103 | 1.139 | 1.139 | +0.036 (+3.26%) | 612,700 |
28 Mar 2024 | CNY | 1.084 | 1.109 | 1.083 | 1.103 | 1.103 | +0.019 (+1.75%) | 954,319 |
27 Mar 2024 | CNY | 1.095 | 1.099 | 1.083 | 1.084 | 1.084 | -0.013 (-1.19%) | 1,642,900 |
26 Mar 2024 | CNY | 1.096 | 1.143 | 1.08 | 1.097 | 1.097 | -0.003 (-0.27%) | 2,130,800 |
25 Mar 2024 | CNY | 1.095 | 1.117 | 1.094 | 1.1 | 1.1 | +0.007 (+0.64%) | 2,549,921 |
22 Mar 2024 | CNY | 1.132 | 1.132 | 1.086 | 1.093 | 1.093 | -0.031 (-2.76%) | 770,111 |
21 Mar 2024 | CNY | 1.119 | 1.133 | 1.118 | 1.124 | 1.124 | +0.01 (+0.90%) | 865,207 |
20 Mar 2024 | CNY | 1.114 | 1.13 | 1.104 | 1.114 | 1.114 | -0.005 (-0.45%) | 683,913 |
19 Mar 2024 | CNY | 1.117 | 1.143 | 1.117 | 1.119 | 1.119 | -0.003 (-0.27%) | 1,585,477 |