Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 1.317 | 1.317 | 1.303 | 1.309 | 1.309 | -0.01 (-0.76%) | 1,646,600 |
9 May 2024 | CNY | 1.297 | 1.32 | 1.297 | 1.319 | 1.319 | +0.021 (+1.62%) | 2,189,300 |
8 May 2024 | CNY | 1.31 | 1.311 | 1.295 | 1.298 | 1.298 | -0.015 (-1.14%) | 2,851,800 |
7 May 2024 | CNY | 1.32 | 1.32 | 1.311 | 1.313 | 1.313 | -0.003 (-0.23%) | 1,647,300 |
6 May 2024 | CNY | 1.315 | 1.32 | 1.312 | 1.316 | 1.316 | +0.025 (+1.94%) | 3,674,100 |
30 Apr 2024 | CNY | 1.301 | 1.302 | 1.291 | 1.291 | 1.291 | -0.011 (-0.84%) | 1,887,900 |
29 Apr 2024 | CNY | 1.262 | 1.31 | 1.262 | 1.302 | 1.302 | +0.032 (+2.52%) | 2,844,600 |
26 Apr 2024 | CNY | 1.253 | 1.272 | 1.251 | 1.27 | 1.27 | +0.024 (+1.93%) | 413,100 |
25 Apr 2024 | CNY | 1.237 | 1.252 | 1.236 | 1.246 | 1.246 | +0.001 (+0.08%) | 698,800 |
24 Apr 2024 | CNY | 1.231 | 1.245 | 1.231 | 1.245 | 1.245 | +0.009 (+0.73%) | 274,800 |
23 Apr 2024 | CNY | 1.25 | 1.25 | 1.233 | 1.236 | 1.236 | -0.008 (-0.64%) | 2,748,600 |
22 Apr 2024 | CNY | 1.246 | 1.256 | 1.243 | 1.244 | 1.244 | -0.005 (-0.40%) | 1,183,700 |
19 Apr 2024 | CNY | 1.259 | 1.259 | 1.242 | 1.249 | 1.249 | -0.015 (-1.19%) | 1,635,600 |
18 Apr 2024 | CNY | 1.251 | 1.278 | 1.251 | 1.264 | 1.264 | 0.0 (0.0%) | 2,543,000 |
17 Apr 2024 | CNY | 1.25 | 1.264 | 1.242 | 1.264 | 1.264 | +0.026 (+2.10%) | 1,140,700 |
16 Apr 2024 | CNY | 1.258 | 1.258 | 1.238 | 1.238 | 1.238 | -0.027 (-2.13%) | 678,200 |
15 Apr 2024 | CNY | 1.25 | 1.268 | 1.24 | 1.265 | 1.265 | +0.027 (+2.18%) | 3,496,100 |
12 Apr 2024 | CNY | 1.25 | 1.252 | 1.238 | 1.238 | 1.238 | -0.014 (-1.12%) | 591,300 |
11 Apr 2024 | CNY | 1.246 | 1.261 | 1.246 | 1.252 | 1.252 | +0.001 (+0.08%) | 2,797,700 |
10 Apr 2024 | CNY | 1.259 | 1.265 | 1.246 | 1.251 | 1.251 | -0.019 (-1.50%) | 1,948,500 |
9 Apr 2024 | CNY | 1.262 | 1.272 | 1.261 | 1.27 | 1.27 | +0.005 (+0.40%) | 1,744,200 |
8 Apr 2024 | CNY | 1.29 | 1.299 | 1.265 | 1.265 | 1.265 | -0.021 (-1.63%) | 1,536,000 |
3 Apr 2024 | CNY | 1.279 | 1.29 | 1.279 | 1.286 | 1.286 | -0.005 (-0.39%) | 654,300 |
2 Apr 2024 | CNY | 1.298 | 1.298 | 1.286 | 1.291 | 1.291 | -0.007 (-0.54%) | 721,700 |
1 Apr 2024 | CNY | 1.276 | 1.298 | 1.276 | 1.298 | 1.298 | +0.034 (+2.69%) | 1,680,900 |
29 Mar 2024 | CNY | 1.26 | 1.264 | 1.253 | 1.264 | 1.264 | +0.006 (+0.48%) | 710,700 |
28 Mar 2024 | CNY | 1.244 | 1.27 | 1.244 | 1.258 | 1.258 | +0.014 (+1.13%) | 2,573,700 |
27 Mar 2024 | CNY | 1.261 | 1.266 | 1.244 | 1.244 | 1.244 | -0.025 (-1.97%) | 3,387,900 |
26 Mar 2024 | CNY | 1.269 | 1.276 | 1.261 | 1.269 | 1.269 | +0.003 (+0.24%) | 1,027,200 |
25 Mar 2024 | CNY | 1.279 | 1.285 | 1.265 | 1.266 | 1.266 | -0.016 (-1.25%) | 1,319,200 |