Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 1.34 | 1.35 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 26,456,455 |
20 May 2024 | CNY | 1.41 | 1.42 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 35,323,360 |
17 May 2024 | CNY | 1.37 | 1.42 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 28,979,800 |
16 May 2024 | CNY | 1.3 | 1.4 | 1.3 | 1.37 | 1.37 | +0.05 (+3.79%) | 39,404,620 |
15 May 2024 | CNY | 1.32 | 1.36 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 21,504,200 |
14 May 2024 | CNY | 1.31 | 1.33 | 1.3 | 1.33 | 1.33 | +0.04 (+3.10%) | 16,530,140 |
13 May 2024 | CNY | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 22,089,045 |
10 May 2024 | CNY | 1.37 | 1.38 | 1.31 | 1.34 | 1.34 | -0.04 (-2.90%) | 25,261,480 |
9 May 2024 | CNY | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 18,861,487 |
8 May 2024 | CNY | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 19,433,700 |
7 May 2024 | CNY | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 24,142,743 |
6 May 2024 | CNY | 1.42 | 1.46 | 1.41 | 1.42 | 1.42 | +0.02 (+1.43%) | 27,512,020 |
30 Apr 2024 | CNY | 1.44 | 1.45 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 37,720,615 |
29 Apr 2024 | CNY | 1.33 | 1.46 | 1.32 | 1.43 | 1.43 | +0.11 (+8.33%) | 50,295,775 |
26 Apr 2024 | CNY | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 35,010,751 |
25 Apr 2024 | CNY | 1.35 | 1.35 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 34,615,300 |
24 Apr 2024 | CNY | 1.27 | 1.38 | 1.26 | 1.33 | 1.33 | +0.06 (+4.72%) | 49,997,707 |
23 Apr 2024 | CNY | 1.26 | 1.3 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 51,359,349 |
22 Apr 2024 | CNY | 1.37 | 1.38 | 1.12 | 1.28 | 1.28 | -0.12 (-8.57%) | 107,048,563 |
19 Apr 2024 | CNY | 1.23 | 1.4 | 1.23 | 1.4 | 1.4 | +0.23 (+19.66%) | 119,678,246 |
18 Apr 2024 | CNY | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 33,681,500 |
17 Apr 2024 | CNY | 1.1 | 1.24 | 1.1 | 1.23 | 1.23 | +0.13 (+11.82%) | 36,849,437 |
16 Apr 2024 | CNY | 1.22 | 1.23 | 1.09 | 1.1 | 1.1 | -0.14 (-11.29%) | 47,528,298 |
15 Apr 2024 | CNY | 1.31 | 1.32 | 1.2 | 1.24 | 1.24 | -0.08 (-6.06%) | 48,976,388 |
12 Apr 2024 | CNY | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 26,915,200 |
11 Apr 2024 | CNY | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | -0.01 (-0.74%) | 24,495,540 |
10 Apr 2024 | CNY | 1.46 | 1.47 | 1.32 | 1.36 | 1.36 | -0.11 (-7.48%) | 52,117,634 |
9 Apr 2024 | CNY | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 17,153,600 |
8 Apr 2024 | CNY | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -0.07 (-4.58%) | 25,378,726 |
3 Apr 2024 | CNY | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 19,048,669 |