Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 1.509 | 1.524 | 1.504 | 1.512 | 1.512 | +0.004 (+0.27%) | 1,537,200 |
21 May 2024 | CNY | 1.504 | 1.512 | 1.503 | 1.508 | 1.508 | -0.001 (-0.07%) | 1,318,300 |
20 May 2024 | CNY | 1.509 | 1.524 | 1.503 | 1.509 | 1.509 | -0.001 (-0.07%) | 1,285,100 |
17 May 2024 | CNY | 1.481 | 1.51 | 1.476 | 1.51 | 1.51 | +0.029 (+1.96%) | 1,258,201 |
16 May 2024 | CNY | 1.46 | 1.483 | 1.46 | 1.481 | 1.481 | +0.022 (+1.51%) | 223,100 |
15 May 2024 | CNY | 1.467 | 1.469 | 1.456 | 1.459 | 1.459 | -0.012 (-0.82%) | 571,000 |
14 May 2024 | CNY | 1.483 | 1.483 | 1.461 | 1.471 | 1.471 | -0.002 (-0.14%) | 954,500 |
13 May 2024 | CNY | 1.468 | 1.477 | 1.455 | 1.473 | 1.473 | +0.005 (+0.34%) | 379,300 |
10 May 2024 | CNY | 1.449 | 1.471 | 1.449 | 1.468 | 1.468 | +0.019 (+1.31%) | 657,200 |
9 May 2024 | CNY | 1.442 | 1.463 | 1.442 | 1.449 | 1.449 | +0.008 (+0.56%) | 122,900 |
8 May 2024 | CNY | 1.449 | 1.451 | 1.441 | 1.441 | 1.441 | -0.012 (-0.83%) | 184,300 |
7 May 2024 | CNY | 1.452 | 1.454 | 1.444 | 1.453 | 1.453 | -0.004 (-0.27%) | 709,700 |
6 May 2024 | CNY | 1.454 | 1.47 | 1.449 | 1.457 | 1.457 | +0.013 (+0.90%) | 469,500 |
30 Apr 2024 | CNY | 1.462 | 1.462 | 1.44 | 1.444 | 1.444 | -0.008 (-0.55%) | 980,800 |
29 Apr 2024 | CNY | 1.431 | 1.461 | 1.427 | 1.452 | 1.452 | +0.02 (+1.40%) | 2,264,600 |
26 Apr 2024 | CNY | 1.42 | 1.435 | 1.408 | 1.432 | 1.432 | +0.016 (+1.13%) | 1,289,100 |
25 Apr 2024 | CNY | 1.402 | 1.417 | 1.398 | 1.416 | 1.416 | +0.015 (+1.07%) | 901,800 |
24 Apr 2024 | CNY | 1.4 | 1.404 | 1.393 | 1.401 | 1.401 | -0.002 (-0.14%) | 608,300 |
23 Apr 2024 | CNY | 1.405 | 1.411 | 1.399 | 1.403 | 1.403 | -0.001 (-0.07%) | 563,600 |
22 Apr 2024 | CNY | 1.402 | 1.414 | 1.397 | 1.404 | 1.404 | -0.002 (-0.14%) | 334,200 |
19 Apr 2024 | CNY | 1.413 | 1.416 | 1.405 | 1.406 | 1.406 | -0.007 (-0.50%) | 931,000 |
18 Apr 2024 | CNY | 1.395 | 1.432 | 1.395 | 1.413 | 1.413 | +0.017 (+1.22%) | 1,284,439 |
17 Apr 2024 | CNY | 1.372 | 1.397 | 1.366 | 1.396 | 1.396 | +0.019 (+1.38%) | 486,300 |
16 Apr 2024 | CNY | 1.393 | 1.399 | 1.368 | 1.377 | 1.377 | -0.002 (-0.15%) | 962,000 |
15 Apr 2024 | CNY | 1.371 | 1.384 | 1.356 | 1.379 | 1.379 | +0.018 (+1.32%) | 3,776,000 |
12 Apr 2024 | CNY | 1.38 | 1.383 | 1.355 | 1.361 | 1.361 | -0.016 (-1.16%) | 638,800 |
11 Apr 2024 | CNY | 1.378 | 1.38 | 1.37 | 1.377 | 1.377 | -0.006 (-0.43%) | 895,400 |
10 Apr 2024 | CNY | 1.393 | 1.394 | 1.377 | 1.383 | 1.383 | -0.011 (-0.79%) | 525,500 |
9 Apr 2024 | CNY | 1.401 | 1.401 | 1.394 | 1.394 | 1.394 | -0.003 (-0.21%) | 1,580,300 |
8 Apr 2024 | CNY | 1.405 | 1.406 | 1.388 | 1.397 | 1.397 | -0.007 (-0.50%) | 538,500 |