Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 1.338 | 1.338 | 1.331 | 1.336 | 1.336 | -0.004 (-0.30%) | 125,431,100 |
20 May 2024 | CNY | 1.338 | 1.344 | 1.33 | 1.34 | 1.34 | +0.005 (+0.37%) | 136,088,300 |
17 May 2024 | CNY | 1.319 | 1.336 | 1.316 | 1.335 | 1.335 | +0.015 (+1.14%) | 140,725,700 |
16 May 2024 | CNY | 1.316 | 1.327 | 1.315 | 1.32 | 1.32 | +0.005 (+0.38%) | 109,280,600 |
15 May 2024 | CNY | 1.327 | 1.328 | 1.313 | 1.315 | 1.315 | -0.012 (-0.90%) | 119,181,100 |
14 May 2024 | CNY | 1.328 | 1.333 | 1.322 | 1.327 | 1.327 | 0.0 (0.0%) | 122,313,400 |
13 May 2024 | CNY | 1.32 | 1.331 | 1.316 | 1.327 | 1.327 | -0.002 (-0.15%) | 116,852,100 |
10 May 2024 | CNY | 1.332 | 1.332 | 1.319 | 1.329 | 1.329 | +0.001 (+0.08%) | 138,803,200 |
9 May 2024 | CNY | 1.32 | 1.33 | 1.316 | 1.328 | 1.328 | +0.013 (+0.99%) | 45,379,400 |
8 May 2024 | CNY | 1.326 | 1.326 | 1.314 | 1.315 | 1.315 | -0.012 (-0.90%) | 36,185,500 |
7 May 2024 | CNY | 1.325 | 1.328 | 1.322 | 1.327 | 1.327 | 0.0 (0.0%) | 137,457,400 |
6 May 2024 | CNY | 1.317 | 1.331 | 1.316 | 1.327 | 1.327 | +0.02 (+1.53%) | 94,923,000 |
30 Apr 2024 | CNY | 1.315 | 1.316 | 1.306 | 1.307 | 1.307 | -0.006 (-0.46%) | 92,576,400 |
29 Apr 2024 | CNY | 1.309 | 1.322 | 1.298 | 1.313 | 1.313 | +0.015 (+1.16%) | 54,824,200 |
26 Apr 2024 | CNY | 1.282 | 1.301 | 1.282 | 1.298 | 1.298 | +0.02 (+1.56%) | 51,946,500 |
25 Apr 2024 | CNY | 1.275 | 1.285 | 1.27 | 1.278 | 1.278 | +0.003 (+0.24%) | 154,634,000 |
24 Apr 2024 | CNY | 1.272 | 1.278 | 1.267 | 1.275 | 1.275 | +0.004 (+0.31%) | 34,051,300 |
23 Apr 2024 | CNY | 1.282 | 1.282 | 1.269 | 1.271 | 1.271 | -0.01 (-0.78%) | 251,107,200 |
22 Apr 2024 | CNY | 1.28 | 1.291 | 1.278 | 1.281 | 1.281 | -0.002 (-0.16%) | 32,759,900 |
19 Apr 2024 | CNY | 1.293 | 1.293 | 1.277 | 1.283 | 1.283 | -0.009 (-0.70%) | 161,359,500 |
18 Apr 2024 | CNY | 1.289 | 1.305 | 1.286 | 1.292 | 1.292 | +0.002 (+0.16%) | 76,022,100 |
17 Apr 2024 | CNY | 1.271 | 1.291 | 1.269 | 1.29 | 1.29 | +0.018 (+1.42%) | 103,878,900 |
16 Apr 2024 | CNY | 1.281 | 1.284 | 1.268 | 1.272 | 1.272 | -0.013 (-1.01%) | 112,250,500 |
15 Apr 2024 | CNY | 1.261 | 1.288 | 1.259 | 1.285 | 1.285 | +0.026 (+2.07%) | 71,987,000 |
12 Apr 2024 | CNY | 1.27 | 1.273 | 1.255 | 1.259 | 1.259 | -0.01 (-0.79%) | 124,967,500 |
11 Apr 2024 | CNY | 1.268 | 1.276 | 1.262 | 1.269 | 1.269 | -0.001 (-0.08%) | 98,035,900 |
10 Apr 2024 | CNY | 1.28 | 1.281 | 1.264 | 1.27 | 1.27 | -0.01 (-0.78%) | 68,710,100 |
9 Apr 2024 | CNY | 1.283 | 1.288 | 1.275 | 1.28 | 1.28 | -0.002 (-0.16%) | 61,518,500 |
8 Apr 2024 | CNY | 1.29 | 1.292 | 1.28 | 1.282 | 1.282 | -0.011 (-0.85%) | 42,633,800 |
3 Apr 2024 | CNY | 1.298 | 1.298 | 1.289 | 1.293 | 1.293 | -0.005 (-0.39%) | 82,173,000 |