Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 0.821 | 0.821 | 0.815 | 0.815 | 0.815 | -0.007 (-0.85%) | 5,736,700 |
23 May 2024 | CNY | 0.828 | 0.828 | 0.821 | 0.822 | 0.822 | -0.01 (-1.20%) | 8,031,000 |
22 May 2024 | CNY | 0.832 | 0.833 | 0.832 | 0.832 | 0.832 | +0.001 (+0.12%) | 4,670,800 |
21 May 2024 | CNY | 0.828 | 0.833 | 0.828 | 0.831 | 0.831 | -0.003 (-0.36%) | 4,625,090 |
20 May 2024 | CNY | 0.833 | 0.835 | 0.832 | 0.834 | 0.834 | +0.004 (+0.48%) | 6,308,300 |
17 May 2024 | CNY | 0.823 | 0.83 | 0.821 | 0.83 | 0.83 | +0.009 (+1.10%) | 7,365,900 |
16 May 2024 | CNY | 0.82 | 0.825 | 0.82 | 0.821 | 0.821 | +0.003 (+0.37%) | 7,680,600 |
15 May 2024 | CNY | 0.824 | 0.824 | 0.818 | 0.818 | 0.818 | -0.008 (-0.97%) | 7,694,600 |
14 May 2024 | CNY | 0.828 | 0.829 | 0.824 | 0.826 | 0.826 | 0.0 (0.0%) | 7,417,100 |
13 May 2024 | CNY | 0.821 | 0.829 | 0.821 | 0.826 | 0.826 | +0.001 (+0.12%) | 9,256,100 |
10 May 2024 | CNY | 0.827 | 0.827 | 0.82 | 0.825 | 0.825 | +0.002 (+0.24%) | 8,120,800 |
9 May 2024 | CNY | 0.818 | 0.824 | 0.818 | 0.823 | 0.823 | +0.007 (+0.86%) | 6,504,100 |
8 May 2024 | CNY | 0.818 | 0.819 | 0.815 | 0.816 | 0.816 | -0.006 (-0.73%) | 11,787,000 |
7 May 2024 | CNY | 0.819 | 0.822 | 0.819 | 0.822 | 0.822 | +0.003 (+0.37%) | 4,752,000 |
6 May 2024 | CNY | 0.814 | 0.822 | 0.814 | 0.819 | 0.819 | +0.008 (+0.99%) | 7,023,300 |
30 Apr 2024 | CNY | 0.812 | 0.815 | 0.811 | 0.811 | 0.811 | -0.003 (-0.37%) | 6,059,500 |
29 Apr 2024 | CNY | 0.817 | 0.817 | 0.808 | 0.814 | 0.814 | +0.005 (+0.62%) | 7,210,700 |
26 Apr 2024 | CNY | 0.802 | 0.809 | 0.801 | 0.809 | 0.809 | +0.01 (+1.25%) | 8,148,600 |
25 Apr 2024 | CNY | 0.797 | 0.799 | 0.797 | 0.799 | 0.799 | +0.002 (+0.25%) | 6,686,400 |
24 Apr 2024 | CNY | 0.793 | 0.797 | 0.792 | 0.797 | 0.797 | +0.004 (+0.50%) | 696,200 |
23 Apr 2024 | CNY | 0.798 | 0.798 | 0.792 | 0.793 | 0.793 | -0.007 (-0.88%) | 8,737,900 |
22 Apr 2024 | CNY | 0.808 | 0.808 | 0.8 | 0.8 | 0.8 | -0.004 (-0.50%) | 11,043,100 |
19 Apr 2024 | CNY | 0.81 | 0.81 | 0.801 | 0.804 | 0.804 | -0.006 (-0.74%) | 7,069,500 |
18 Apr 2024 | CNY | 0.802 | 0.813 | 0.802 | 0.81 | 0.81 | +0.006 (+0.75%) | 7,459,600 |
17 Apr 2024 | CNY | 0.79 | 0.804 | 0.789 | 0.804 | 0.804 | +0.012 (+1.52%) | 8,679,000 |
16 Apr 2024 | CNY | 0.797 | 0.799 | 0.79 | 0.792 | 0.792 | -0.008 (-1%) | 11,746,300 |
15 Apr 2024 | CNY | 0.787 | 0.8 | 0.787 | 0.8 | 0.8 | +0.016 (+2.04%) | 13,222,300 |
12 Apr 2024 | CNY | 0.789 | 0.789 | 0.784 | 0.784 | 0.784 | -0.003 (-0.38%) | 13,795,000 |
11 Apr 2024 | CNY | 0.783 | 0.791 | 0.783 | 0.787 | 0.787 | 0.0 (0.0%) | 8,191,900 |
10 Apr 2024 | CNY | 0.793 | 0.793 | 0.785 | 0.787 | 0.787 | -0.002 (-0.25%) | 10,453,100 |