Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 1.846 | 1.862 | 1.84 | 1.84 | 1.84 | -0.008 (-0.43%) | 776,800 |
2 Jul 2024 | CNY | 1.873 | 1.873 | 1.846 | 1.848 | 1.848 | -0.029 (-1.55%) | 1,755,400 |
1 Jul 2024 | CNY | 1.866 | 1.881 | 1.842 | 1.877 | 1.877 | +0.01 (+0.54%) | 696,500 |
28 Jun 2024 | CNY | 1.886 | 1.9 | 1.863 | 1.867 | 1.867 | -0.017 (-0.90%) | 637,600 |
27 Jun 2024 | CNY | 1.925 | 1.925 | 1.883 | 1.884 | 1.884 | -0.041 (-2.13%) | 914,200 |
26 Jun 2024 | CNY | 1.894 | 1.926 | 1.887 | 1.925 | 1.925 | +0.032 (+1.69%) | 498,100 |
25 Jun 2024 | CNY | 1.91 | 1.915 | 1.886 | 1.893 | 1.893 | -0.014 (-0.73%) | 476,400 |
24 Jun 2024 | CNY | 1.928 | 1.928 | 1.902 | 1.907 | 1.907 | -0.024 (-1.24%) | 762,900 |
21 Jun 2024 | CNY | 1.933 | 1.94 | 1.918 | 1.931 | 1.931 | -0.003 (-0.16%) | 641,800 |
20 Jun 2024 | CNY | 1.96 | 1.972 | 1.929 | 1.934 | 1.934 | -0.026 (-1.33%) | 1,121,100 |
19 Jun 2024 | CNY | 1.984 | 1.984 | 1.959 | 1.96 | 1.96 | -0.027 (-1.36%) | 341,700 |
18 Jun 2024 | CNY | 2 | 2.004 | 1.98 | 1.987 | 1.987 | -0.014 (-0.70%) | 2,062,500 |
17 Jun 2024 | CNY | 2.002 | 2.003 | 1.993 | 2.001 | 2.001 | -0.004 (-0.20%) | 180,100 |
14 Jun 2024 | CNY | 2.02 | 2.02 | 1.99 | 2.005 | 2.005 | -0.012 (-0.59%) | 998,600 |
13 Jun 2024 | CNY | 2.041 | 2.041 | 2.016 | 2.017 | 2.017 | -0.025 (-1.22%) | 581,300 |
12 Jun 2024 | CNY | 2.045 | 2.059 | 2.033 | 2.042 | 2.042 | -0.004 (-0.20%) | 945,100 |
11 Jun 2024 | CNY | 2.027 | 2.048 | 2.013 | 2.046 | 2.046 | +0.016 (+0.79%) | 1,355,700 |
7 Jun 2024 | CNY | 2.05 | 2.058 | 2.025 | 2.03 | 2.03 | -0.018 (-0.88%) | 1,398,000 |
6 Jun 2024 | CNY | 2.071 | 2.072 | 2.043 | 2.048 | 2.048 | -0.016 (-0.78%) | 1,225,900 |
5 Jun 2024 | CNY | 2.07 | 2.086 | 2.064 | 2.064 | 2.064 | -0.005 (-0.24%) | 1,920,200 |
4 Jun 2024 | CNY | 2.03 | 2.076 | 2.027 | 2.069 | 2.069 | +0.039 (+1.92%) | 1,219,500 |
3 Jun 2024 | CNY | 2.045 | 2.048 | 2.022 | 2.03 | 2.03 | -0.013 (-0.64%) | 986,800 |
31 May 2024 | CNY | 2.042 | 2.066 | 2.042 | 2.043 | 2.043 | +0.003 (+0.15%) | 781,200 |
30 May 2024 | CNY | 2.049 | 2.057 | 2.036 | 2.04 | 2.04 | -0.013 (-0.63%) | 537,400 |
29 May 2024 | CNY | 2.061 | 2.062 | 2.047 | 2.053 | 2.053 | -0.008 (-0.39%) | 802,900 |
28 May 2024 | CNY | 2.076 | 2.076 | 2.053 | 2.061 | 2.061 | -0.016 (-0.77%) | 1,089,300 |
27 May 2024 | CNY | 2.069 | 2.078 | 2.044 | 2.077 | 2.077 | +0.01 (+0.48%) | 1,061,100 |
24 May 2024 | CNY | 2.083 | 2.091 | 2.065 | 2.067 | 2.067 | -0.016 (-0.77%) | 835,200 |
23 May 2024 | CNY | 2.101 | 2.106 | 2.078 | 2.083 | 2.083 | -0.03 (-1.42%) | 976,500 |
22 May 2024 | CNY | 2.121 | 2.126 | 2.105 | 2.113 | 2.113 | -0.008 (-0.38%) | 667,000 |