Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 0.823 | 0.833 | 0.823 | 0.832 | 0.832 | +0.003 (+0.36%) | 924,600 |
21 May 2024 | CNY | 0.829 | 0.832 | 0.828 | 0.829 | 0.829 | -0.004 (-0.48%) | 998,301 |
20 May 2024 | CNY | 0.856 | 0.856 | 0.832 | 0.833 | 0.833 | +0.002 (+0.24%) | 1,341,300 |
17 May 2024 | CNY | 0.823 | 0.831 | 0.794 | 0.831 | 0.831 | +0.008 (+0.97%) | 1,037,601 |
16 May 2024 | CNY | 0.836 | 0.836 | 0.821 | 0.823 | 0.823 | +0.003 (+0.37%) | 1,176,000 |
15 May 2024 | CNY | 0.819 | 0.824 | 0.809 | 0.82 | 0.82 | -0.005 (-0.61%) | 2,005,000 |
14 May 2024 | CNY | 0.829 | 0.829 | 0.824 | 0.825 | 0.825 | -0.002 (-0.24%) | 1,279,200 |
13 May 2024 | CNY | 0.837 | 0.849 | 0.824 | 0.827 | 0.827 | -0.002 (-0.24%) | 1,395,700 |
10 May 2024 | CNY | 0.829 | 0.829 | 0.827 | 0.829 | 0.829 | +0.002 (+0.24%) | 565,100 |
9 May 2024 | CNY | 0.826 | 0.83 | 0.826 | 0.827 | 0.827 | +0.006 (+0.73%) | 464,700 |
8 May 2024 | CNY | 0.869 | 0.869 | 0.82 | 0.821 | 0.821 | -0.007 (-0.85%) | 1,405,200 |
7 May 2024 | CNY | 0.829 | 0.829 | 0.803 | 0.828 | 0.828 | +0.003 (+0.36%) | 1,478,403 |
6 May 2024 | CNY | 0.824 | 0.88 | 0.824 | 0.825 | 0.825 | +0.009 (+1.10%) | 1,882,600 |
30 Apr 2024 | CNY | 0.816 | 0.819 | 0.816 | 0.816 | 0.816 | +0.001 (+0.12%) | 2,468,700 |
29 Apr 2024 | CNY | 0.809 | 0.82 | 0.809 | 0.815 | 0.815 | +0.007 (+0.87%) | 3,236,100 |
26 Apr 2024 | CNY | 0.8 | 0.808 | 0.8 | 0.808 | 0.808 | +0.012 (+1.51%) | 188,101 |
25 Apr 2024 | CNY | 0.785 | 0.796 | 0.773 | 0.796 | 0.796 | +0.003 (+0.38%) | 2,705,100 |
24 Apr 2024 | CNY | 0.791 | 0.793 | 0.787 | 0.793 | 0.793 | +0.003 (+0.38%) | 2,927,003 |
23 Apr 2024 | CNY | 0.792 | 0.792 | 0.786 | 0.79 | 0.79 | -0.004 (-0.50%) | 5,130,100 |
22 Apr 2024 | CNY | 0.795 | 0.808 | 0.793 | 0.794 | 0.794 | +0.007 (+0.89%) | 1,906,300 |
19 Apr 2024 | CNY | 0.798 | 0.8 | 0.787 | 0.787 | 0.787 | -0.016 (-1.99%) | 5,519,402 |
18 Apr 2024 | CNY | 0.799 | 0.807 | 0.798 | 0.803 | 0.803 | +0.004 (+0.50%) | 2,670,300 |
17 Apr 2024 | CNY | 0.795 | 0.799 | 0.795 | 0.799 | 0.799 | +0.006 (+0.76%) | 2,549,400 |
16 Apr 2024 | CNY | 0.796 | 0.797 | 0.789 | 0.793 | 0.793 | -0.003 (-0.38%) | 3,493,600 |
15 Apr 2024 | CNY | 0.786 | 0.8 | 0.786 | 0.796 | 0.796 | +0.016 (+2.05%) | 6,551,700 |
12 Apr 2024 | CNY | 0.786 | 0.809 | 0.779 | 0.78 | 0.78 | -0.006 (-0.76%) | 3,878,900 |
11 Apr 2024 | CNY | 0.787 | 0.79 | 0.774 | 0.786 | 0.786 | -0.002 (-0.25%) | 3,780,600 |
10 Apr 2024 | CNY | 0.79 | 0.791 | 0.785 | 0.788 | 0.788 | -0.004 (-0.51%) | 572,200 |
9 Apr 2024 | CNY | 0.791 | 0.792 | 0.79 | 0.792 | 0.792 | -0.003 (-0.38%) | 2,195,800 |
8 Apr 2024 | CNY | 0.797 | 0.804 | 0.793 | 0.795 | 0.795 | -0.007 (-0.87%) | 2,447,700 |