Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 May 2024 | CNY | 1.12 | 1.137 | 1.117 | 1.127 | 1.127 | +0.007 (+0.63%) | 13,666,400 |
13 May 2024 | CNY | 1.13 | 1.13 | 1.104 | 1.12 | 1.12 | -0.017 (-1.50%) | 15,446,700 |
10 May 2024 | CNY | 1.14 | 1.148 | 1.116 | 1.137 | 1.137 | +0.011 (+0.98%) | 18,590,300 |
9 May 2024 | CNY | 1.098 | 1.131 | 1.097 | 1.126 | 1.126 | +0.029 (+2.64%) | 20,149,500 |
8 May 2024 | CNY | 1.1 | 1.107 | 1.083 | 1.097 | 1.097 | -0.009 (-0.81%) | 10,713,500 |
7 May 2024 | CNY | 1.096 | 1.119 | 1.096 | 1.106 | 1.106 | +0.01 (+0.91%) | 12,713,900 |
6 May 2024 | CNY | 1.08 | 1.096 | 1.069 | 1.096 | 1.096 | +0.008 (+0.74%) | 15,039,100 |
30 Apr 2024 | CNY | 1.093 | 1.115 | 1.085 | 1.088 | 1.088 | -0.008 (-0.73%) | 13,187,600 |
29 Apr 2024 | CNY | 1.104 | 1.11 | 1.083 | 1.096 | 1.096 | -0.006 (-0.54%) | 18,582,500 |
26 Apr 2024 | CNY | 1.076 | 1.105 | 1.076 | 1.102 | 1.102 | +0.026 (+2.42%) | 21,187,700 |
25 Apr 2024 | CNY | 1.058 | 1.08 | 1.05 | 1.076 | 1.076 | +0.011 (+1.03%) | 13,969,400 |
24 Apr 2024 | CNY | 1.047 | 1.065 | 1.044 | 1.065 | 1.065 | +0.012 (+1.14%) | 13,461,200 |
23 Apr 2024 | CNY | 1.08 | 1.095 | 1.052 | 1.053 | 1.053 | -0.052 (-4.71%) | 17,864,500 |
22 Apr 2024 | CNY | 1.128 | 1.143 | 1.103 | 1.105 | 1.105 | -0.023 (-2.04%) | 15,493,100 |
19 Apr 2024 | CNY | 1.133 | 1.159 | 1.119 | 1.128 | 1.128 | -0.006 (-0.53%) | 14,958,000 |
18 Apr 2024 | CNY | 1.107 | 1.135 | 1.106 | 1.134 | 1.134 | +0.018 (+1.61%) | 16,730,000 |
17 Apr 2024 | CNY | 1.095 | 1.119 | 1.094 | 1.116 | 1.116 | +0.021 (+1.92%) | 14,642,400 |
16 Apr 2024 | CNY | 1.14 | 1.141 | 1.089 | 1.095 | 1.095 | -0.046 (-4.03%) | 12,566,600 |
15 Apr 2024 | CNY | 1.141 | 1.142 | 1.1 | 1.141 | 1.141 | -0.009 (-0.78%) | 16,071,700 |
12 Apr 2024 | CNY | 1.134 | 1.154 | 1.128 | 1.15 | 1.15 | +0.021 (+1.86%) | 18,739,000 |
11 Apr 2024 | CNY | 1.108 | 1.157 | 1.105 | 1.129 | 1.129 | -0.001 (-0.09%) | 18,451,400 |
10 Apr 2024 | CNY | 1.124 | 1.141 | 1.111 | 1.13 | 1.13 | +0.006 (+0.53%) | 20,007,001 |
9 Apr 2024 | CNY | 1.109 | 1.133 | 1.09 | 1.124 | 1.124 | 0.0 (0.0%) | 19,399,600 |
8 Apr 2024 | CNY | 1.14 | 1.166 | 1.115 | 1.124 | 1.124 | -0.006 (-0.53%) | 30,159,000 |
3 Apr 2024 | CNY | 1.1 | 1.13 | 1.091 | 1.13 | 1.13 | +0.04 (+3.67%) | 23,706,900 |
2 Apr 2024 | CNY | 1.081 | 1.091 | 1.075 | 1.09 | 1.09 | +0.01 (+0.93%) | 12,577,400 |
1 Apr 2024 | CNY | 1.062 | 1.087 | 1.062 | 1.08 | 1.08 | +0.025 (+2.37%) | 10,152,400 |
29 Mar 2024 | CNY | 1.033 | 1.055 | 1.033 | 1.055 | 1.055 | +0.028 (+2.73%) | 7,977,200 |