Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 1.157 | 1.16 | 1.156 | 1.16 | 1.16 | +0.004 (+0.35%) | 47,000 |
16 May 2024 | CNY | 1.158 | 1.168 | 1.156 | 1.156 | 1.156 | -0.005 (-0.43%) | 312,500 |
15 May 2024 | CNY | 1.171 | 1.187 | 1.161 | 1.161 | 1.161 | -0.017 (-1.44%) | 83,300 |
14 May 2024 | CNY | 1.17 | 1.184 | 1.17 | 1.178 | 1.178 | +0.004 (+0.34%) | 64,300 |
13 May 2024 | CNY | 1.169 | 1.18 | 1.169 | 1.174 | 1.174 | -0.006 (-0.51%) | 1,986,001 |
10 May 2024 | CNY | 1.184 | 1.184 | 1.176 | 1.18 | 1.18 | -0.007 (-0.59%) | 698,500 |
9 May 2024 | CNY | 1.18 | 1.188 | 1.18 | 1.187 | 1.187 | +0.014 (+1.19%) | 1,208,900 |
8 May 2024 | CNY | 1.19 | 1.19 | 1.173 | 1.173 | 1.173 | -0.019 (-1.59%) | 217,100 |
7 May 2024 | CNY | 1.194 | 1.2 | 1.192 | 1.192 | 1.192 | -0.002 (-0.17%) | 264,000 |
6 May 2024 | CNY | 1.187 | 1.199 | 1.187 | 1.194 | 1.194 | +0.018 (+1.53%) | 1,600,200 |
30 Apr 2024 | CNY | 1.179 | 1.179 | 1.175 | 1.176 | 1.176 | -0.006 (-0.51%) | 221,500 |
29 Apr 2024 | CNY | 1.157 | 1.185 | 1.157 | 1.182 | 1.182 | +0.026 (+2.25%) | 362,800 |
26 Apr 2024 | CNY | 1.143 | 1.158 | 1.143 | 1.156 | 1.156 | +0.016 (+1.40%) | 130,300 |
25 Apr 2024 | CNY | 1.141 | 1.146 | 1.133 | 1.14 | 1.14 | +0.001 (+0.09%) | 21,400 |
24 Apr 2024 | CNY | 1.129 | 1.141 | 1.114 | 1.139 | 1.139 | +0.014 (+1.24%) | 61,000 |
23 Apr 2024 | CNY | 1.129 | 1.129 | 1.118 | 1.125 | 1.125 | -0.003 (-0.27%) | 633,500 |
22 Apr 2024 | CNY | 1.138 | 1.138 | 1.122 | 1.128 | 1.128 | 0.0 (0.0%) | 33,000 |
19 Apr 2024 | CNY | 1.138 | 1.138 | 1.123 | 1.128 | 1.128 | -0.018 (-1.57%) | 286,900 |
18 Apr 2024 | CNY | 1.152 | 1.158 | 1.146 | 1.146 | 1.146 | -0.011 (-0.95%) | 451,800 |
17 Apr 2024 | CNY | 1.134 | 1.157 | 1.134 | 1.157 | 1.157 | +0.032 (+2.84%) | 1,615,600 |
16 Apr 2024 | CNY | 1.134 | 1.143 | 1.125 | 1.125 | 1.125 | -0.022 (-1.92%) | 307,900 |
15 Apr 2024 | CNY | 1.142 | 1.156 | 1.133 | 1.147 | 1.147 | +0.016 (+1.41%) | 421,100 |
12 Apr 2024 | CNY | 1.132 | 1.138 | 1.131 | 1.131 | 1.131 | -0.001 (-0.09%) | 32,700 |
11 Apr 2024 | CNY | 1.124 | 1.15 | 1.124 | 1.132 | 1.132 | +0.005 (+0.44%) | 473,900 |
10 Apr 2024 | CNY | 1.136 | 1.139 | 1.123 | 1.127 | 1.127 | -0.015 (-1.31%) | 293,300 |
9 Apr 2024 | CNY | 1.132 | 1.145 | 1.132 | 1.142 | 1.142 | +0.004 (+0.35%) | 190,000 |
8 Apr 2024 | CNY | 1.149 | 1.149 | 1.138 | 1.138 | 1.138 | -0.016 (-1.39%) | 36,400 |
3 Apr 2024 | CNY | 1.16 | 1.162 | 1.154 | 1.154 | 1.154 | -0.011 (-0.94%) | 207,200 |
2 Apr 2024 | CNY | 1.176 | 1.176 | 1.165 | 1.165 | 1.165 | -0.016 (-1.35%) | 351,800 |
1 Apr 2024 | CNY | 1.17 | 1.181 | 1.17 | 1.181 | 1.181 | +0.022 (+1.90%) | 2,912,700 |