Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 0.941 | 0.942 | 0.93 | 0.935 | 0.935 | -0.007 (-0.74%) | 7,074,300 |
20 May 2024 | CNY | 0.936 | 0.945 | 0.936 | 0.942 | 0.942 | +0.004 (+0.43%) | 5,803,700 |
17 May 2024 | CNY | 0.93 | 0.939 | 0.924 | 0.938 | 0.938 | +0.006 (+0.64%) | 7,214,900 |
16 May 2024 | CNY | 0.935 | 0.94 | 0.929 | 0.932 | 0.932 | -0.001 (-0.11%) | 6,905,400 |
15 May 2024 | CNY | 0.939 | 0.955 | 0.933 | 0.933 | 0.933 | -0.009 (-0.96%) | 5,778,400 |
14 May 2024 | CNY | 0.945 | 0.95 | 0.939 | 0.942 | 0.942 | -0.005 (-0.53%) | 5,920,000 |
13 May 2024 | CNY | 0.949 | 0.953 | 0.94 | 0.947 | 0.947 | -0.003 (-0.32%) | 6,033,700 |
10 May 2024 | CNY | 0.96 | 0.96 | 0.943 | 0.95 | 0.95 | -0.01 (-1.04%) | 8,199,000 |
9 May 2024 | CNY | 0.938 | 0.963 | 0.938 | 0.96 | 0.96 | +0.023 (+2.45%) | 11,762,300 |
8 May 2024 | CNY | 0.952 | 0.952 | 0.936 | 0.937 | 0.937 | -0.014 (-1.47%) | 5,032,600 |
7 May 2024 | CNY | 0.946 | 0.952 | 0.941 | 0.951 | 0.951 | +0.005 (+0.53%) | 10,604,000 |
6 May 2024 | CNY | 0.946 | 0.954 | 0.945 | 0.946 | 0.946 | +0.011 (+1.18%) | 9,748,400 |
30 Apr 2024 | CNY | 0.944 | 0.95 | 0.935 | 0.935 | 0.935 | -0.012 (-1.27%) | 6,552,200 |
29 Apr 2024 | CNY | 0.924 | 0.953 | 0.918 | 0.947 | 0.947 | +0.029 (+3.16%) | 13,191,800 |
26 Apr 2024 | CNY | 0.904 | 0.918 | 0.9 | 0.918 | 0.918 | +0.014 (+1.55%) | 9,426,400 |
25 Apr 2024 | CNY | 0.908 | 0.909 | 0.894 | 0.904 | 0.904 | +0.001 (+0.11%) | 4,226,300 |
24 Apr 2024 | CNY | 0.904 | 0.914 | 0.896 | 0.903 | 0.903 | -0.002 (-0.22%) | 4,578,600 |
23 Apr 2024 | CNY | 0.914 | 0.918 | 0.903 | 0.905 | 0.905 | -0.009 (-0.98%) | 3,420,300 |
22 Apr 2024 | CNY | 0.916 | 0.929 | 0.912 | 0.914 | 0.914 | -0.001 (-0.11%) | 4,194,900 |
19 Apr 2024 | CNY | 0.935 | 0.938 | 0.912 | 0.915 | 0.915 | -0.021 (-2.24%) | 8,754,100 |
18 Apr 2024 | CNY | 0.937 | 0.943 | 0.926 | 0.936 | 0.936 | -0.004 (-0.43%) | 6,237,700 |
17 Apr 2024 | CNY | 0.925 | 0.94 | 0.925 | 0.94 | 0.94 | +0.018 (+1.95%) | 5,088,100 |
16 Apr 2024 | CNY | 0.939 | 0.94 | 0.922 | 0.922 | 0.922 | -0.022 (-2.33%) | 6,242,100 |
15 Apr 2024 | CNY | 0.929 | 0.949 | 0.928 | 0.944 | 0.944 | +0.015 (+1.61%) | 7,397,400 |
12 Apr 2024 | CNY | 0.95 | 0.95 | 0.928 | 0.929 | 0.929 | -0.02 (-2.11%) | 7,062,800 |
11 Apr 2024 | CNY | 0.946 | 0.956 | 0.937 | 0.949 | 0.949 | -0.001 (-0.11%) | 8,329,900 |
10 Apr 2024 | CNY | 0.96 | 0.962 | 0.944 | 0.95 | 0.95 | -0.01 (-1.04%) | 6,875,900 |
9 Apr 2024 | CNY | 0.949 | 0.96 | 0.948 | 0.96 | 0.96 | +0.01 (+1.05%) | 9,020,300 |
8 Apr 2024 | CNY | 0.956 | 0.961 | 0.948 | 0.95 | 0.95 | -0.006 (-0.63%) | 6,568,341 |
3 Apr 2024 | CNY | 0.964 | 0.965 | 0.952 | 0.956 | 0.956 | -0.008 (-0.83%) | 7,250,100 |