Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 1.15 | 1.24 | 1.14 | 1.2 | 1.2 | +0.04 (+3.45%) | 57,008,269 |
2 Jul 2024 | CNY | 1.08 | 1.18 | 1.08 | 1.16 | 1.16 | +0.07 (+6.42%) | 43,038,198 |
1 Jul 2024 | CNY | 1.05 | 1.1 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 17,002,620 |
28 Jun 2024 | CNY | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 11,902,680 |
27 Jun 2024 | CNY | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 15,689,188 |
26 Jun 2024 | CNY | 1.04 | 1.09 | 1.01 | 1.09 | 1.09 | +0.04 (+3.81%) | 24,187,428 |
25 Jun 2024 | CNY | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 15,762,440 |
24 Jun 2024 | CNY | 1.1 | 1.11 | 1.04 | 1.08 | 1.08 | -0.03 (-2.70%) | 23,963,729 |
21 Jun 2024 | CNY | 1.1 | 1.13 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 15,017,900 |
20 Jun 2024 | CNY | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 19,785,780 |
19 Jun 2024 | CNY | 1.12 | 1.21 | 1.1 | 1.18 | 1.18 | +0.06 (+5.36%) | 33,018,240 |
18 Jun 2024 | CNY | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 19,246,435 |
17 Jun 2024 | CNY | 1.15 | 1.15 | 1.1 | 1.11 | 1.11 | -0.05 (-4.31%) | 30,728,509 |
14 Jun 2024 | CNY | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -0.07 (-5.69%) | 46,402,061 |
13 Jun 2024 | CNY | 1.19 | 1.38 | 1.19 | 1.23 | 1.23 | +0.08 (+6.96%) | 71,828,872 |
12 Jun 2024 | CNY | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 20,434,540 |
11 Jun 2024 | CNY | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | -0.01 (-0.88%) | 18,430,346 |
7 Jun 2024 | CNY | 1.1 | 1.14 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 22,538,744 |
6 Jun 2024 | CNY | 1.12 | 1.16 | 1.08 | 1.09 | 1.09 | -0.09 (-7.63%) | 33,794,114 |
5 Jun 2024 | CNY | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | +0.07 (+6.31%) | 38,700,190 |
4 Jun 2024 | CNY | 1.16 | 1.16 | 1.03 | 1.11 | 1.11 | -0.05 (-4.31%) | 44,292,395 |
3 Jun 2024 | CNY | 1.2 | 1.22 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 21,970,408 |
31 May 2024 | CNY | 1.12 | 1.25 | 1.12 | 1.21 | 1.21 | +0.06 (+5.22%) | 34,361,098 |
30 May 2024 | CNY | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 24,453,500 |
29 May 2024 | CNY | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 22,400,505 |
28 May 2024 | CNY | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 13,936,200 |
27 May 2024 | CNY | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 20,033,900 |
24 May 2024 | CNY | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 17,473,680 |
23 May 2024 | CNY | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 25,188,320 |
22 May 2024 | CNY | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | +0.01 (+0.77%) | 20,268,200 |