Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 1.488 | 1.549 | 1.488 | 1.497 | 1.497 | +0.022 (+1.49%) | 5,431,100 |
30 Apr 2024 | CNY | 1.476 | 1.485 | 1.47 | 1.475 | 1.475 | -0.001 (-0.07%) | 1,012,500 |
29 Apr 2024 | CNY | 1.471 | 1.488 | 1.464 | 1.476 | 1.476 | +0.006 (+0.41%) | 3,340,500 |
26 Apr 2024 | CNY | 1.453 | 1.472 | 1.448 | 1.47 | 1.47 | +0.021 (+1.45%) | 2,999,000 |
25 Apr 2024 | CNY | 1.438 | 1.451 | 1.438 | 1.449 | 1.449 | +0.004 (+0.28%) | 728,500 |
24 Apr 2024 | CNY | 1.443 | 1.446 | 1.438 | 1.445 | 1.445 | +0.006 (+0.42%) | 732,500 |
23 Apr 2024 | CNY | 1.444 | 1.444 | 1.433 | 1.439 | 1.439 | 0.0 (0.0%) | 684,400 |
22 Apr 2024 | CNY | 1.445 | 1.452 | 1.436 | 1.439 | 1.439 | -0.004 (-0.28%) | 981,900 |
19 Apr 2024 | CNY | 1.443 | 1.443 | 1.432 | 1.443 | 1.443 | -0.003 (-0.21%) | 1,831,800 |
18 Apr 2024 | CNY | 1.445 | 1.462 | 1.433 | 1.446 | 1.446 | 0.0 (0.0%) | 1,521,900 |
17 Apr 2024 | CNY | 1.438 | 1.449 | 1.413 | 1.446 | 1.446 | +0.008 (+0.56%) | 1,567,000 |
16 Apr 2024 | CNY | 1.438 | 1.448 | 1.429 | 1.438 | 1.438 | 0.0 (0.0%) | 4,660,700 |
15 Apr 2024 | CNY | 1.413 | 1.443 | 1.413 | 1.438 | 1.438 | +0.031 (+2.20%) | 3,066,200 |
12 Apr 2024 | CNY | 1.423 | 1.423 | 1.407 | 1.407 | 1.407 | -0.013 (-0.92%) | 712,700 |
11 Apr 2024 | CNY | 1.418 | 1.422 | 1.41 | 1.42 | 1.42 | -0.001 (-0.07%) | 788,400 |
10 Apr 2024 | CNY | 1.428 | 1.428 | 1.415 | 1.421 | 1.421 | -0.006 (-0.42%) | 702,400 |
9 Apr 2024 | CNY | 1.434 | 1.434 | 1.423 | 1.427 | 1.427 | -0.008 (-0.56%) | 867,800 |
8 Apr 2024 | CNY | 1.446 | 1.446 | 1.431 | 1.435 | 1.435 | -0.01 (-0.69%) | 612,800 |
3 Apr 2024 | CNY | 1.443 | 1.447 | 1.44 | 1.445 | 1.445 | -0.003 (-0.21%) | 1,035,600 |
2 Apr 2024 | CNY | 1.454 | 1.455 | 1.445 | 1.448 | 1.448 | -0.001 (-0.07%) | 726,900 |
1 Apr 2024 | CNY | 1.43 | 1.453 | 1.43 | 1.449 | 1.449 | +0.018 (+1.26%) | 2,065,400 |
29 Mar 2024 | CNY | 1.423 | 1.434 | 1.418 | 1.431 | 1.431 | +0.001 (+0.07%) | 966,500 |
28 Mar 2024 | CNY | 1.43 | 1.44 | 1.416 | 1.43 | 1.43 | 0.0 (0.0%) | 1,838,000 |
27 Mar 2024 | CNY | 1.44 | 1.44 | 1.428 | 1.43 | 1.43 | -0.008 (-0.56%) | 526,500 |
26 Mar 2024 | CNY | 1.43 | 1.438 | 1.427 | 1.438 | 1.438 | +0.012 (+0.84%) | 849,800 |
25 Mar 2024 | CNY | 1.431 | 1.433 | 1.42 | 1.426 | 1.426 | -0.004 (-0.28%) | 2,504,500 |
22 Mar 2024 | CNY | 1.438 | 1.438 | 1.419 | 1.43 | 1.43 | -0.011 (-0.76%) | 1,086,100 |
21 Mar 2024 | CNY | 1.445 | 1.446 | 1.438 | 1.441 | 1.441 | +0.002 (+0.14%) | 1,272,700 |
20 Mar 2024 | CNY | 1.433 | 1.442 | 1.431 | 1.439 | 1.439 | +0.002 (+0.14%) | 502,700 |
19 Mar 2024 | CNY | 1.438 | 1.443 | 1.43 | 1.437 | 1.437 | -0.001 (-0.07%) | 643,600 |