Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 1.498 | 1.53 | 1.498 | 1.517 | 1.517 | +0.023 (+1.54%) | 32,443,100 |
30 Apr 2024 | CNY | 1.51 | 1.512 | 1.493 | 1.494 | 1.494 | -0.009 (-0.60%) | 7,909,100 |
29 Apr 2024 | CNY | 1.477 | 1.507 | 1.477 | 1.503 | 1.503 | +0.029 (+1.97%) | 16,826,600 |
26 Apr 2024 | CNY | 1.451 | 1.48 | 1.451 | 1.474 | 1.474 | +0.03 (+2.08%) | 17,727,889 |
25 Apr 2024 | CNY | 1.439 | 1.455 | 1.437 | 1.444 | 1.444 | 0.0 (0.0%) | 7,725,900 |
24 Apr 2024 | CNY | 1.431 | 1.445 | 1.424 | 1.444 | 1.444 | +0.014 (+0.98%) | 7,464,500 |
23 Apr 2024 | CNY | 1.451 | 1.451 | 1.426 | 1.43 | 1.43 | -0.015 (-1.04%) | 6,026,200 |
22 Apr 2024 | CNY | 1.458 | 1.469 | 1.444 | 1.445 | 1.445 | -0.012 (-0.82%) | 4,934,500 |
19 Apr 2024 | CNY | 1.466 | 1.473 | 1.451 | 1.457 | 1.457 | -0.009 (-0.61%) | 10,796,300 |
18 Apr 2024 | CNY | 1.465 | 1.486 | 1.452 | 1.466 | 1.466 | +0.003 (+0.21%) | 13,281,200 |
17 Apr 2024 | CNY | 1.426 | 1.464 | 1.426 | 1.463 | 1.463 | +0.037 (+2.59%) | 12,706,600 |
16 Apr 2024 | CNY | 1.462 | 1.469 | 1.421 | 1.426 | 1.426 | -0.039 (-2.66%) | 14,589,886 |
15 Apr 2024 | CNY | 1.447 | 1.473 | 1.433 | 1.465 | 1.465 | +0.018 (+1.24%) | 13,573,600 |
12 Apr 2024 | CNY | 1.461 | 1.465 | 1.445 | 1.447 | 1.447 | -0.007 (-0.48%) | 7,638,800 |
11 Apr 2024 | CNY | 1.447 | 1.469 | 1.435 | 1.454 | 1.454 | +0.006 (+0.41%) | 10,766,208 |
10 Apr 2024 | CNY | 1.462 | 1.462 | 1.437 | 1.448 | 1.448 | -0.016 (-1.09%) | 9,082,201 |
9 Apr 2024 | CNY | 1.452 | 1.465 | 1.451 | 1.464 | 1.464 | +0.012 (+0.83%) | 6,222,143 |
8 Apr 2024 | CNY | 1.472 | 1.476 | 1.451 | 1.452 | 1.452 | -0.02 (-1.36%) | 8,285,000 |
3 Apr 2024 | CNY | 1.477 | 1.477 | 1.466 | 1.472 | 1.472 | -0.003 (-0.20%) | 5,914,300 |
2 Apr 2024 | CNY | 1.48 | 1.483 | 1.468 | 1.475 | 1.475 | -0.005 (-0.34%) | 7,682,900 |
1 Apr 2024 | CNY | 1.453 | 1.483 | 1.453 | 1.48 | 1.48 | +0.029 (+2.00%) | 9,107,508 |
29 Mar 2024 | CNY | 1.438 | 1.451 | 1.429 | 1.451 | 1.451 | +0.012 (+0.83%) | 2,927,500 |
28 Mar 2024 | CNY | 1.42 | 1.448 | 1.418 | 1.439 | 1.439 | +0.022 (+1.55%) | 8,165,700 |
27 Mar 2024 | CNY | 1.446 | 1.448 | 1.416 | 1.417 | 1.417 | -0.031 (-2.14%) | 7,552,400 |
26 Mar 2024 | CNY | 1.455 | 1.461 | 1.44 | 1.448 | 1.448 | -0.007 (-0.48%) | 6,469,800 |
25 Mar 2024 | CNY | 1.475 | 1.48 | 1.454 | 1.455 | 1.455 | -0.021 (-1.42%) | 9,622,400 |
22 Mar 2024 | CNY | 1.495 | 1.498 | 1.469 | 1.476 | 1.476 | -0.022 (-1.47%) | 9,760,600 |
21 Mar 2024 | CNY | 1.506 | 1.512 | 1.495 | 1.498 | 1.498 | -0.008 (-0.53%) | 5,062,600 |
20 Mar 2024 | CNY | 1.5 | 1.509 | 1.497 | 1.506 | 1.506 | +0.003 (+0.20%) | 6,065,000 |
19 Mar 2024 | CNY | 1.517 | 1.517 | 1.501 | 1.503 | 1.503 | -0.013 (-0.86%) | 7,525,700 |