Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 1.09 | 1.2 | 1.06 | 1.2 | 1.2 | +0.09 (+8.11%) | 40,400,400 |
25 Jun 2024 | CNY | 1.1 | 1.14 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 32,600,600 |
24 Jun 2024 | CNY | 1.2 | 1.2 | 1.1 | 1.13 | 1.13 | -0.1 (-8.13%) | 53,724,100 |
21 Jun 2024 | CNY | 1.12 | 1.3 | 1.09 | 1.23 | 1.23 | +0.1 (+8.85%) | 61,115,940 |
20 Jun 2024 | CNY | 1.2 | 1.2 | 1.12 | 1.13 | 1.13 | -0.07 (-5.83%) | 28,835,920 |
19 Jun 2024 | CNY | 1.2 | 1.23 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 17,894,320 |
18 Jun 2024 | CNY | 1.16 | 1.21 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 24,337,430 |
17 Jun 2024 | CNY | 1.17 | 1.2 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 30,178,201 |
14 Jun 2024 | CNY | 1.16 | 1.25 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 41,391,791 |
13 Jun 2024 | CNY | 1.24 | 1.26 | 1.17 | 1.18 | 1.18 | -0.07 (-5.60%) | 54,669,500 |
12 Jun 2024 | CNY | 1.22 | 1.31 | 1.21 | 1.25 | 1.25 | +0.03 (+2.46%) | 69,937,592 |
11 Jun 2024 | CNY | 1.29 | 1.34 | 1.18 | 1.22 | 1.22 | -0.03 (-2.40%) | 97,997,870 |
7 Jun 2024 | CNY | 1.09 | 1.25 | 1.09 | 1.25 | 1.25 | +0.21 (+20.19%) | 76,863,382 |
6 Jun 2024 | CNY | 1.13 | 1.17 | 1.04 | 1.04 | 1.04 | -0.12 (-10.34%) | 56,260,500 |
5 Jun 2024 | CNY | 1.08 | 1.21 | 1.01 | 1.16 | 1.16 | -0.1 (-7.94%) | 58,914,650 |
4 Jun 2024 | CNY | 1.36 | 1.36 | 1.22 | 1.26 | 1.26 | -0.1 (-7.35%) | 43,495,932 |
3 Jun 2024 | CNY | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -0.05 (-3.55%) | 27,138,700 |
31 May 2024 | CNY | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 16,997,700 |
30 May 2024 | CNY | 1.43 | 1.45 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 16,674,400 |
29 May 2024 | CNY | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 16,057,900 |
28 May 2024 | CNY | 1.48 | 1.5 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 17,113,401 |
27 May 2024 | CNY | 1.52 | 1.54 | 1.46 | 1.48 | 1.48 | -0.05 (-3.27%) | 22,178,980 |
24 May 2024 | CNY | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 13,271,000 |
23 May 2024 | CNY | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -0.05 (-3.14%) | 24,732,900 |
22 May 2024 | CNY | 1.57 | 1.62 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 20,593,300 |
21 May 2024 | CNY | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 21,250,000 |
20 May 2024 | CNY | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 23,950,900 |
17 May 2024 | CNY | 1.62 | 1.63 | 1.59 | 1.63 | 1.63 | +0.02 (+1.24%) | 22,880,474 |
16 May 2024 | CNY | 1.58 | 1.64 | 1.57 | 1.61 | 1.61 | +0.04 (+2.55%) | 33,347,200 |
15 May 2024 | CNY | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 16,792,820 |