Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 0.735 | 0.735 | 0.705 | 0.706 | 0.706 | -0.018 (-2.49%) | 4,920,400 |
23 May 2024 | CNY | 0.735 | 0.735 | 0.723 | 0.724 | 0.724 | -0.014 (-1.90%) | 5,214,401 |
22 May 2024 | CNY | 0.733 | 0.739 | 0.731 | 0.738 | 0.738 | +0.005 (+0.68%) | 4,858,501 |
21 May 2024 | CNY | 0.739 | 0.739 | 0.731 | 0.733 | 0.733 | -0.007 (-0.95%) | 2,613,200 |
20 May 2024 | CNY | 0.748 | 0.748 | 0.737 | 0.74 | 0.74 | +0.001 (+0.14%) | 3,543,300 |
17 May 2024 | CNY | 0.738 | 0.74 | 0.73 | 0.739 | 0.739 | +0.005 (+0.68%) | 4,012,300 |
16 May 2024 | CNY | 0.727 | 0.738 | 0.727 | 0.734 | 0.734 | +0.004 (+0.55%) | 4,384,502 |
15 May 2024 | CNY | 0.734 | 0.739 | 0.729 | 0.73 | 0.73 | -0.009 (-1.22%) | 2,566,800 |
14 May 2024 | CNY | 0.74 | 0.746 | 0.737 | 0.739 | 0.739 | +0.004 (+0.54%) | 4,048,306 |
13 May 2024 | CNY | 0.734 | 0.745 | 0.729 | 0.735 | 0.735 | -0.005 (-0.68%) | 2,755,901 |
10 May 2024 | CNY | 0.746 | 0.746 | 0.738 | 0.74 | 0.74 | -0.01 (-1.33%) | 3,700,400 |
9 May 2024 | CNY | 0.74 | 0.751 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 4,466,100 |
8 May 2024 | CNY | 0.757 | 0.757 | 0.744 | 0.745 | 0.745 | -0.017 (-2.23%) | 2,312,800 |
7 May 2024 | CNY | 0.767 | 0.767 | 0.758 | 0.762 | 0.762 | -0.004 (-0.52%) | 783,200 |
6 May 2024 | CNY | 0.761 | 0.776 | 0.761 | 0.766 | 0.766 | +0.012 (+1.59%) | 4,244,300 |
30 Apr 2024 | CNY | 0.773 | 0.773 | 0.754 | 0.754 | 0.754 | -0.003 (-0.40%) | 4,816,900 |
29 Apr 2024 | CNY | 0.749 | 0.762 | 0.741 | 0.757 | 0.757 | +0.024 (+3.27%) | 4,381,800 |
26 Apr 2024 | CNY | 0.719 | 0.735 | 0.719 | 0.733 | 0.733 | +0.019 (+2.66%) | 1,806,404 |
25 Apr 2024 | CNY | 0.713 | 0.722 | 0.712 | 0.714 | 0.714 | -0.003 (-0.42%) | 3,591,500 |
24 Apr 2024 | CNY | 0.704 | 0.717 | 0.704 | 0.717 | 0.717 | +0.014 (+1.99%) | 1,815,900 |
23 Apr 2024 | CNY | 0.705 | 0.705 | 0.697 | 0.703 | 0.703 | -0.003 (-0.42%) | 3,381,400 |
22 Apr 2024 | CNY | 0.705 | 0.711 | 0.692 | 0.706 | 0.706 | -0.004 (-0.56%) | 3,694,600 |
19 Apr 2024 | CNY | 0.728 | 0.728 | 0.704 | 0.71 | 0.71 | -0.018 (-2.47%) | 3,100,503 |
18 Apr 2024 | CNY | 0.72 | 0.739 | 0.717 | 0.728 | 0.728 | +0.003 (+0.41%) | 5,003,600 |
17 Apr 2024 | CNY | 0.704 | 0.726 | 0.704 | 0.725 | 0.725 | +0.027 (+3.87%) | 5,791,800 |
16 Apr 2024 | CNY | 0.721 | 0.721 | 0.697 | 0.698 | 0.698 | -0.028 (-3.86%) | 5,733,500 |
15 Apr 2024 | CNY | 0.722 | 0.736 | 0.719 | 0.726 | 0.726 | -0.003 (-0.41%) | 5,540,000 |
12 Apr 2024 | CNY | 0.728 | 0.738 | 0.726 | 0.729 | 0.729 | -0.002 (-0.27%) | 4,198,800 |
11 Apr 2024 | CNY | 0.727 | 0.739 | 0.727 | 0.731 | 0.731 | -0.004 (-0.54%) | 4,290,303 |
10 Apr 2024 | CNY | 0.747 | 0.747 | 0.729 | 0.735 | 0.735 | -0.013 (-1.74%) | 4,139,100 |