Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 1.158 | 1.18 | 1.158 | 1.18 | 1.18 | +0.024 (+2.08%) | 2,515,200 |
30 Apr 2024 | CNY | 1.166 | 1.169 | 1.155 | 1.156 | 1.156 | -0.01 (-0.86%) | 908,800 |
29 Apr 2024 | CNY | 1.144 | 1.171 | 1.141 | 1.166 | 1.166 | +0.033 (+2.91%) | 1,300,100 |
26 Apr 2024 | CNY | 1.11 | 1.135 | 1.11 | 1.133 | 1.133 | +0.023 (+2.07%) | 3,404,100 |
25 Apr 2024 | CNY | 1.105 | 1.118 | 1.099 | 1.11 | 1.11 | +0.002 (+0.18%) | 2,488,200 |
24 Apr 2024 | CNY | 1.105 | 1.111 | 1.1 | 1.108 | 1.108 | -0.003 (-0.27%) | 924,300 |
23 Apr 2024 | CNY | 1.116 | 1.118 | 1.105 | 1.111 | 1.111 | -0.004 (-0.36%) | 22,303,000 |
22 Apr 2024 | CNY | 1.115 | 1.121 | 1.112 | 1.115 | 1.115 | 0.0 (0.0%) | 849,800 |
19 Apr 2024 | CNY | 1.138 | 1.138 | 1.108 | 1.115 | 1.115 | -0.018 (-1.59%) | 19,483,400 |
18 Apr 2024 | CNY | 1.128 | 1.144 | 1.125 | 1.133 | 1.133 | -0.003 (-0.26%) | 1,612,000 |
17 Apr 2024 | CNY | 1.122 | 1.136 | 1.121 | 1.136 | 1.136 | +0.017 (+1.52%) | 689,300 |
16 Apr 2024 | CNY | 1.129 | 1.134 | 1.119 | 1.119 | 1.119 | -0.016 (-1.41%) | 1,580,700 |
15 Apr 2024 | CNY | 1.124 | 1.139 | 1.122 | 1.135 | 1.135 | +0.022 (+1.98%) | 2,803,400 |
12 Apr 2024 | CNY | 1.123 | 1.123 | 1.11 | 1.113 | 1.113 | -0.008 (-0.71%) | 345,000 |
11 Apr 2024 | CNY | 1.124 | 1.129 | 1.118 | 1.121 | 1.121 | -0.006 (-0.53%) | 824,800 |
10 Apr 2024 | CNY | 1.137 | 1.137 | 1.125 | 1.127 | 1.127 | -0.017 (-1.49%) | 281,000 |
9 Apr 2024 | CNY | 1.126 | 1.145 | 1.126 | 1.144 | 1.144 | +0.006 (+0.53%) | 750,200 |
8 Apr 2024 | CNY | 1.155 | 1.155 | 1.137 | 1.138 | 1.138 | -0.017 (-1.47%) | 364,500 |
3 Apr 2024 | CNY | 1.157 | 1.157 | 1.151 | 1.155 | 1.155 | -0.007 (-0.60%) | 363,500 |
2 Apr 2024 | CNY | 1.166 | 1.168 | 1.158 | 1.162 | 1.162 | -0.006 (-0.51%) | 334,400 |
1 Apr 2024 | CNY | 1.15 | 1.168 | 1.15 | 1.168 | 1.168 | +0.026 (+2.28%) | 562,900 |
29 Mar 2024 | CNY | 1.134 | 1.144 | 1.134 | 1.142 | 1.142 | +0.001 (+0.09%) | 305,100 |
28 Mar 2024 | CNY | 1.136 | 1.153 | 1.134 | 1.141 | 1.141 | +0.003 (+0.26%) | 1,074,000 |
27 Mar 2024 | CNY | 1.15 | 1.151 | 1.137 | 1.138 | 1.138 | -0.022 (-1.90%) | 629,200 |
26 Mar 2024 | CNY | 1.154 | 1.161 | 1.154 | 1.16 | 1.16 | +0.005 (+0.43%) | 82,400 |
25 Mar 2024 | CNY | 1.166 | 1.172 | 1.154 | 1.155 | 1.155 | -0.017 (-1.45%) | 396,300 |
22 Mar 2024 | CNY | 1.177 | 1.177 | 1.161 | 1.172 | 1.172 | -0.01 (-0.85%) | 329,900 |
21 Mar 2024 | CNY | 1.187 | 1.194 | 1.179 | 1.182 | 1.182 | -0.004 (-0.34%) | 820,400 |
20 Mar 2024 | CNY | 1.174 | 1.19 | 1.174 | 1.186 | 1.186 | -0.001 (-0.08%) | 989,800 |
19 Mar 2024 | CNY | 1.183 | 1.198 | 1.183 | 1.187 | 1.187 | -0.005 (-0.42%) | 2,108,800 |