Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 1.004 | 1.015 | 0.986 | 1.014 | 1.014 | +0.011 (+1.10%) | 582,155,500 |
25 Jun 2024 | CNY | 1.03 | 1.03 | 0.996 | 1.003 | 1.003 | +0.003 (+0.30%) | 8,915,800 |
24 Jun 2024 | CNY | 1.01 | 1.023 | 0.997 | 1 | 1 | -0.023 (-2.25%) | 11,758,000 |
21 Jun 2024 | CNY | 1.03 | 1.036 | 1.019 | 1.023 | 1.023 | -0.005 (-0.49%) | 9,680,802 |
20 Jun 2024 | CNY | 1.038 | 1.048 | 1.025 | 1.028 | 1.028 | -0.009 (-0.87%) | 13,023,400 |
19 Jun 2024 | CNY | 1.035 | 1.048 | 1.034 | 1.037 | 1.037 | +0.007 (+0.68%) | 8,590,100 |
18 Jun 2024 | CNY | 1.026 | 1.037 | 1.019 | 1.03 | 1.03 | +0.006 (+0.59%) | 7,333,400 |
17 Jun 2024 | CNY | 1.034 | 1.043 | 1.024 | 1.024 | 1.024 | -0.014 (-1.35%) | 19,053,800 |
14 Jun 2024 | CNY | 1.032 | 1.04 | 1.025 | 1.038 | 1.038 | +0.003 (+0.29%) | 6,344,700 |
13 Jun 2024 | CNY | 1.063 | 1.063 | 1.025 | 1.035 | 1.035 | -0.018 (-1.71%) | 21,346,000 |
12 Jun 2024 | CNY | 1.041 | 1.057 | 1.038 | 1.053 | 1.053 | +0.011 (+1.06%) | 7,376,500 |
11 Jun 2024 | CNY | 1.045 | 1.045 | 1.032 | 1.042 | 1.042 | -0.024 (-2.25%) | 11,157,401 |
7 Jun 2024 | CNY | 1.072 | 1.075 | 1.052 | 1.066 | 1.066 | +0.002 (+0.19%) | 12,077,400 |
6 Jun 2024 | CNY | 1.059 | 1.077 | 1.059 | 1.064 | 1.064 | +0.006 (+0.57%) | 15,499,000 |
5 Jun 2024 | CNY | 1.079 | 1.079 | 1.052 | 1.058 | 1.058 | -0.022 (-2.04%) | 10,735,500 |
4 Jun 2024 | CNY | 1.064 | 1.085 | 1.061 | 1.08 | 1.08 | +0.016 (+1.50%) | 10,455,900 |
3 Jun 2024 | CNY | 1.086 | 1.086 | 1.056 | 1.064 | 1.064 | -0.023 (-2.12%) | 11,698,500 |
31 May 2024 | CNY | 1.091 | 1.098 | 1.079 | 1.087 | 1.087 | -0.004 (-0.37%) | 11,819,500 |
30 May 2024 | CNY | 1.125 | 1.128 | 1.088 | 1.091 | 1.091 | -0.034 (-3.02%) | 11,960,700 |
29 May 2024 | CNY | 1.097 | 1.131 | 1.095 | 1.125 | 1.125 | +0.028 (+2.55%) | 14,470,800 |
28 May 2024 | CNY | 1.098 | 1.119 | 1.095 | 1.097 | 1.097 | -0.002 (-0.18%) | 10,919,900 |
27 May 2024 | CNY | 1.081 | 1.1 | 1.081 | 1.099 | 1.099 | +0.017 (+1.57%) | 10,031,500 |
24 May 2024 | CNY | 1.081 | 1.09 | 1.074 | 1.082 | 1.082 | 0.0 (0.0%) | 9,592,700 |
23 May 2024 | CNY | 1.107 | 1.107 | 1.074 | 1.082 | 1.082 | -0.038 (-3.39%) | 13,693,800 |
22 May 2024 | CNY | 1.129 | 1.135 | 1.113 | 1.12 | 1.12 | -0.007 (-0.62%) | 13,860,303 |
21 May 2024 | CNY | 1.165 | 1.172 | 1.123 | 1.127 | 1.127 | -0.04 (-3.43%) | 21,948,600 |
20 May 2024 | CNY | 1.149 | 1.171 | 1.134 | 1.167 | 1.167 | +0.047 (+4.20%) | 22,729,500 |
17 May 2024 | CNY | 1.1 | 1.12 | 1.094 | 1.12 | 1.12 | +0.014 (+1.27%) | 12,350,900 |
16 May 2024 | CNY | 1.119 | 1.132 | 1.103 | 1.106 | 1.106 | -0.01 (-0.90%) | 13,591,700 |
15 May 2024 | CNY | 1.12 | 1.137 | 1.113 | 1.116 | 1.116 | -0.011 (-0.98%) | 14,190,700 |