Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 0.788 | 0.788 | 0.781 | 0.784 | 0.784 | -0.005 (-0.63%) | 18,780,300 |
27 May 2024 | CNY | 0.788 | 0.789 | 0.78 | 0.789 | 0.789 | +0.001 (+0.13%) | 1,669,400 |
24 May 2024 | CNY | 0.793 | 0.799 | 0.788 | 0.788 | 0.788 | -0.01 (-1.25%) | 863,900 |
23 May 2024 | CNY | 0.809 | 0.812 | 0.796 | 0.798 | 0.798 | -0.011 (-1.36%) | 3,799,100 |
22 May 2024 | CNY | 0.813 | 0.813 | 0.806 | 0.809 | 0.809 | 0.0 (0.0%) | 1,973,900 |
21 May 2024 | CNY | 0.816 | 0.816 | 0.809 | 0.809 | 0.809 | -0.007 (-0.86%) | 2,415,500 |
20 May 2024 | CNY | 0.813 | 0.819 | 0.811 | 0.816 | 0.816 | +0.003 (+0.37%) | 595,700 |
17 May 2024 | CNY | 0.816 | 0.816 | 0.808 | 0.813 | 0.813 | -0.003 (-0.37%) | 841,800 |
16 May 2024 | CNY | 0.819 | 0.822 | 0.815 | 0.816 | 0.816 | -0.005 (-0.61%) | 1,483,700 |
15 May 2024 | CNY | 0.825 | 0.827 | 0.821 | 0.821 | 0.821 | -0.008 (-0.97%) | 1,003,400 |
14 May 2024 | CNY | 0.829 | 0.834 | 0.828 | 0.829 | 0.829 | +0.004 (+0.48%) | 3,013,200 |
13 May 2024 | CNY | 0.827 | 0.829 | 0.821 | 0.825 | 0.825 | -0.008 (-0.96%) | 803,500 |
10 May 2024 | CNY | 0.836 | 0.842 | 0.831 | 0.833 | 0.833 | -0.003 (-0.36%) | 2,979,900 |
9 May 2024 | CNY | 0.831 | 0.84 | 0.828 | 0.836 | 0.836 | +0.005 (+0.60%) | 1,414,800 |
8 May 2024 | CNY | 0.838 | 0.843 | 0.83 | 0.831 | 0.831 | -0.004 (-0.48%) | 2,538,900 |
7 May 2024 | CNY | 0.833 | 0.835 | 0.83 | 0.835 | 0.835 | +0.006 (+0.72%) | 2,464,400 |
6 May 2024 | CNY | 0.809 | 0.83 | 0.809 | 0.829 | 0.829 | +0.02 (+2.47%) | 420,800 |
30 Apr 2024 | CNY | 0.802 | 0.813 | 0.802 | 0.809 | 0.809 | +0.002 (+0.25%) | 3,085,300 |
29 Apr 2024 | CNY | 0.788 | 0.811 | 0.788 | 0.807 | 0.807 | +0.019 (+2.41%) | 828,500 |
26 Apr 2024 | CNY | 0.784 | 0.788 | 0.78 | 0.788 | 0.788 | +0.012 (+1.55%) | 2,210,900 |
25 Apr 2024 | CNY | 0.77 | 0.781 | 0.77 | 0.776 | 0.776 | +0.006 (+0.78%) | 2,071,900 |
24 Apr 2024 | CNY | 0.765 | 0.77 | 0.762 | 0.77 | 0.77 | +0.003 (+0.39%) | 1,611,300 |
23 Apr 2024 | CNY | 0.759 | 0.77 | 0.753 | 0.767 | 0.767 | +0.009 (+1.19%) | 1,199,400 |
22 Apr 2024 | CNY | 0.743 | 0.763 | 0.742 | 0.758 | 0.758 | +0.014 (+1.88%) | 2,724,200 |
19 Apr 2024 | CNY | 0.761 | 0.761 | 0.737 | 0.744 | 0.744 | -0.006 (-0.80%) | 731,600 |
18 Apr 2024 | CNY | 0.75 | 0.761 | 0.744 | 0.75 | 0.75 | +0.003 (+0.40%) | 3,544,400 |
17 Apr 2024 | CNY | 0.742 | 0.753 | 0.74 | 0.747 | 0.747 | +0.008 (+1.08%) | 2,917,200 |
16 Apr 2024 | CNY | 0.755 | 0.755 | 0.738 | 0.739 | 0.739 | -0.021 (-2.76%) | 3,249,100 |
15 Apr 2024 | CNY | 0.756 | 0.775 | 0.753 | 0.76 | 0.76 | +0.002 (+0.26%) | 3,044,000 |
12 Apr 2024 | CNY | 0.765 | 0.766 | 0.758 | 0.758 | 0.758 | -0.005 (-0.66%) | 2,024,900 |