Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 0.89 | 0.908 | 0.886 | 0.891 | 0.891 | +0.008 (+0.91%) | 2,813,105 |
16 May 2024 | CNY | 0.881 | 0.888 | 0.871 | 0.883 | 0.883 | +0.001 (+0.11%) | 15,361,390 |
15 May 2024 | CNY | 0.973 | 0.996 | 0.881 | 0.882 | 0.882 | -0.097 (-9.91%) | 7,448,544 |
14 May 2024 | CNY | 0.899 | 0.981 | 0.899 | 0.979 | 0.979 | +0.087 (+9.75%) | 4,950,896 |
13 May 2024 | CNY | 0.871 | 0.894 | 0.858 | 0.892 | 0.892 | +0.022 (+2.53%) | 1,031,252 |
10 May 2024 | CNY | 0.855 | 0.879 | 0.855 | 0.87 | 0.87 | +0.025 (+2.96%) | 777,008 |
9 May 2024 | CNY | 0.84 | 0.848 | 0.84 | 0.845 | 0.845 | +0.007 (+0.84%) | 171,710 |
8 May 2024 | CNY | 0.844 | 0.851 | 0.837 | 0.838 | 0.838 | -0.005 (-0.59%) | 161,200 |
7 May 2024 | CNY | 0.847 | 0.847 | 0.84 | 0.843 | 0.843 | -0.002 (-0.24%) | 90,889 |
6 May 2024 | CNY | 0.829 | 0.863 | 0.829 | 0.845 | 0.845 | +0.038 (+4.71%) | 796,319 |
30 Apr 2024 | CNY | 0.812 | 0.815 | 0.807 | 0.807 | 0.807 | -0.005 (-0.62%) | 208,095 |
29 Apr 2024 | CNY | 0.808 | 0.82 | 0.806 | 0.812 | 0.812 | +0.006 (+0.74%) | 692,347 |
26 Apr 2024 | CNY | 0.796 | 0.809 | 0.796 | 0.806 | 0.806 | +0.014 (+1.77%) | 344,486 |
25 Apr 2024 | CNY | 0.78 | 0.795 | 0.78 | 0.792 | 0.792 | +0.004 (+0.51%) | 129,756 |
24 Apr 2024 | CNY | 0.779 | 0.788 | 0.774 | 0.788 | 0.788 | +0.02 (+2.60%) | 159,701 |
23 Apr 2024 | CNY | 0.759 | 0.773 | 0.759 | 0.768 | 0.768 | +0.011 (+1.45%) | 89,730 |
22 Apr 2024 | CNY | 0.742 | 0.759 | 0.742 | 0.757 | 0.757 | +0.017 (+2.30%) | 107,289 |
19 Apr 2024 | CNY | 0.745 | 0.745 | 0.739 | 0.74 | 0.74 | -0.013 (-1.73%) | 70,589 |
18 Apr 2024 | CNY | 0.741 | 0.817 | 0.741 | 0.753 | 0.753 | +0.008 (+1.07%) | 541,324 |
17 Apr 2024 | CNY | 0.737 | 0.748 | 0.737 | 0.745 | 0.745 | 0.0 (0.0%) | 72,081 |
16 Apr 2024 | CNY | 0.748 | 0.757 | 0.742 | 0.745 | 0.745 | -0.012 (-1.59%) | 67,700 |
15 Apr 2024 | CNY | 0.755 | 0.764 | 0.755 | 0.757 | 0.757 | -0.007 (-0.92%) | 114,856 |
12 Apr 2024 | CNY | 0.752 | 0.77 | 0.752 | 0.764 | 0.764 | -0.013 (-1.67%) | 99,481 |
11 Apr 2024 | CNY | 0.768 | 0.777 | 0.768 | 0.777 | 0.777 | -0.001 (-0.13%) | 103,100 |
10 Apr 2024 | CNY | 0.774 | 0.78 | 0.771 | 0.778 | 0.778 | +0.009 (+1.17%) | 519,700 |
9 Apr 2024 | CNY | 0.773 | 0.773 | 0.766 | 0.769 | 0.769 | +0.004 (+0.52%) | 195,927 |
8 Apr 2024 | CNY | 0.765 | 0.768 | 0.759 | 0.765 | 0.765 | 0.0 (0.0%) | 38,800 |
3 Apr 2024 | CNY | 0.766 | 0.774 | 0.764 | 0.765 | 0.765 | -0.002 (-0.26%) | 72,200 |
2 Apr 2024 | CNY | 0.764 | 0.778 | 0.764 | 0.767 | 0.767 | +0.011 (+1.46%) | 483,696 |
1 Apr 2024 | CNY | 0.759 | 0.772 | 0.753 | 0.756 | 0.756 | 0.0 (0.0%) | 170,902 |