Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 0.762 | 0.767 | 0.757 | 0.762 | 0.762 | 0.0 (0.0%) | 111,975,900 |
20 May 2024 | CNY | 0.75 | 0.771 | 0.75 | 0.762 | 0.762 | +0.003 (+0.40%) | 1,799,200 |
17 May 2024 | CNY | 0.75 | 0.759 | 0.747 | 0.759 | 0.759 | +0.01 (+1.34%) | 1,840,200 |
16 May 2024 | CNY | 0.745 | 0.755 | 0.743 | 0.749 | 0.749 | +0.005 (+0.67%) | 2,544,500 |
15 May 2024 | CNY | 0.75 | 0.751 | 0.744 | 0.744 | 0.744 | -0.005 (-0.67%) | 2,554,300 |
14 May 2024 | CNY | 0.747 | 0.752 | 0.745 | 0.749 | 0.749 | +0.002 (+0.27%) | 3,375,301 |
13 May 2024 | CNY | 0.758 | 0.758 | 0.744 | 0.747 | 0.747 | -0.014 (-1.84%) | 3,737,224 |
10 May 2024 | CNY | 0.766 | 0.769 | 0.756 | 0.761 | 0.761 | -0.005 (-0.65%) | 1,021,200 |
9 May 2024 | CNY | 0.762 | 0.766 | 0.762 | 0.766 | 0.766 | +0.003 (+0.39%) | 1,377,100 |
8 May 2024 | CNY | 0.77 | 0.77 | 0.76 | 0.763 | 0.763 | -0.007 (-0.91%) | 1,307,900 |
7 May 2024 | CNY | 0.769 | 0.772 | 0.762 | 0.77 | 0.77 | +0.001 (+0.13%) | 3,639,700 |
6 May 2024 | CNY | 0.755 | 0.775 | 0.755 | 0.769 | 0.769 | +0.021 (+2.81%) | 3,919,900 |
30 Apr 2024 | CNY | 0.751 | 0.757 | 0.747 | 0.748 | 0.748 | +0.001 (+0.13%) | 3,118,900 |
29 Apr 2024 | CNY | 0.739 | 0.757 | 0.737 | 0.747 | 0.747 | +0.005 (+0.67%) | 5,307,607 |
26 Apr 2024 | CNY | 0.731 | 0.744 | 0.728 | 0.742 | 0.742 | +0.012 (+1.64%) | 2,287,906 |
25 Apr 2024 | CNY | 0.736 | 0.736 | 0.724 | 0.73 | 0.73 | -0.001 (-0.14%) | 2,100,100 |
24 Apr 2024 | CNY | 0.73 | 0.732 | 0.722 | 0.731 | 0.731 | +0.002 (+0.27%) | 3,941,400 |
23 Apr 2024 | CNY | 0.722 | 0.729 | 0.719 | 0.729 | 0.729 | +0.007 (+0.97%) | 4,427,400 |
22 Apr 2024 | CNY | 0.714 | 0.726 | 0.714 | 0.722 | 0.722 | +0.012 (+1.69%) | 5,591,800 |
19 Apr 2024 | CNY | 0.714 | 0.714 | 0.706 | 0.71 | 0.71 | -0.008 (-1.11%) | 2,411,100 |
18 Apr 2024 | CNY | 0.716 | 0.725 | 0.709 | 0.718 | 0.718 | +0.002 (+0.28%) | 3,792,000 |
17 Apr 2024 | CNY | 0.713 | 0.716 | 0.709 | 0.716 | 0.716 | +0.004 (+0.56%) | 4,807,400 |
16 Apr 2024 | CNY | 0.718 | 0.72 | 0.711 | 0.712 | 0.712 | -0.009 (-1.25%) | 4,783,100 |
15 Apr 2024 | CNY | 0.703 | 0.724 | 0.703 | 0.721 | 0.721 | +0.019 (+2.71%) | 6,863,300 |
12 Apr 2024 | CNY | 0.712 | 0.716 | 0.7 | 0.702 | 0.702 | -0.009 (-1.27%) | 3,105,400 |
11 Apr 2024 | CNY | 0.708 | 0.712 | 0.706 | 0.711 | 0.711 | 0.0 (0.0%) | 3,552,000 |
10 Apr 2024 | CNY | 0.719 | 0.719 | 0.709 | 0.711 | 0.711 | -0.011 (-1.52%) | 914,200 |
9 Apr 2024 | CNY | 0.722 | 0.723 | 0.716 | 0.722 | 0.722 | +0.001 (+0.14%) | 3,216,800 |
8 Apr 2024 | CNY | 0.745 | 0.745 | 0.72 | 0.721 | 0.721 | -0.026 (-3.48%) | 1,677,500 |
3 Apr 2024 | CNY | 0.744 | 0.751 | 0.742 | 0.747 | 0.747 | +0.001 (+0.13%) | 1,985,701 |