Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 0.804 | 0.804 | 0.796 | 0.796 | 0.796 | -0.009 (-1.12%) | 115,123,900 |
26 Jun 2024 | CNY | 0.795 | 0.806 | 0.792 | 0.805 | 0.805 | +0.009 (+1.13%) | 30,878,000 |
25 Jun 2024 | CNY | 0.808 | 0.809 | 0.791 | 0.796 | 0.796 | -0.012 (-1.49%) | 87,183,200 |
24 Jun 2024 | CNY | 0.815 | 0.816 | 0.807 | 0.808 | 0.808 | -0.008 (-0.98%) | 89,763,400 |
21 Jun 2024 | CNY | 0.813 | 0.821 | 0.812 | 0.816 | 0.816 | +0.002 (+0.25%) | 29,819,300 |
20 Jun 2024 | CNY | 0.823 | 0.824 | 0.813 | 0.814 | 0.814 | -0.009 (-1.09%) | 35,082,800 |
19 Jun 2024 | CNY | 0.834 | 0.835 | 0.822 | 0.823 | 0.823 | -0.011 (-1.32%) | 70,105,100 |
18 Jun 2024 | CNY | 0.827 | 0.838 | 0.826 | 0.834 | 0.834 | +0.006 (+0.72%) | 35,050,400 |
17 Jun 2024 | CNY | 0.82 | 0.828 | 0.816 | 0.828 | 0.828 | 0.0 (0.0%) | 39,274,400 |
14 Jun 2024 | CNY | 0.808 | 0.834 | 0.806 | 0.828 | 0.828 | +0.018 (+2.22%) | 123,499,800 |
13 Jun 2024 | CNY | 0.812 | 0.814 | 0.807 | 0.81 | 0.81 | -0.001 (-0.12%) | 151,194,100 |
12 Jun 2024 | CNY | 0.809 | 0.814 | 0.807 | 0.811 | 0.811 | +0.001 (+0.12%) | 31,861,500 |
11 Jun 2024 | CNY | 0.808 | 0.817 | 0.806 | 0.81 | 0.81 | -0.001 (-0.12%) | 59,368,700 |
7 Jun 2024 | CNY | 0.815 | 0.82 | 0.799 | 0.811 | 0.811 | -0.004 (-0.49%) | 133,996,600 |
6 Jun 2024 | CNY | 0.828 | 0.828 | 0.814 | 0.815 | 0.815 | -0.011 (-1.33%) | 45,117,900 |
5 Jun 2024 | CNY | 0.829 | 0.832 | 0.825 | 0.826 | 0.826 | -0.003 (-0.36%) | 110,099,100 |
4 Jun 2024 | CNY | 0.824 | 0.831 | 0.823 | 0.829 | 0.829 | +0.004 (+0.48%) | 32,631,600 |
3 Jun 2024 | CNY | 0.832 | 0.832 | 0.819 | 0.825 | 0.825 | -0.008 (-0.96%) | 69,465,600 |
31 May 2024 | CNY | 0.837 | 0.841 | 0.833 | 0.833 | 0.833 | -0.002 (-0.24%) | 26,433,200 |
30 May 2024 | CNY | 0.833 | 0.837 | 0.83 | 0.835 | 0.835 | -0.003 (-0.36%) | 31,326,000 |
29 May 2024 | CNY | 0.837 | 0.844 | 0.831 | 0.838 | 0.838 | +0.003 (+0.36%) | 30,267,800 |
28 May 2024 | CNY | 0.844 | 0.844 | 0.833 | 0.835 | 0.835 | -0.008 (-0.95%) | 63,919,300 |
27 May 2024 | CNY | 0.835 | 0.844 | 0.833 | 0.843 | 0.843 | +0.009 (+1.08%) | 38,651,000 |
24 May 2024 | CNY | 0.844 | 0.848 | 0.834 | 0.834 | 0.834 | -0.013 (-1.53%) | 31,677,600 |
23 May 2024 | CNY | 0.862 | 0.862 | 0.845 | 0.847 | 0.847 | -0.017 (-1.97%) | 61,503,700 |
22 May 2024 | CNY | 0.86 | 0.867 | 0.857 | 0.864 | 0.864 | +0.003 (+0.35%) | 34,054,500 |
21 May 2024 | CNY | 0.865 | 0.868 | 0.859 | 0.861 | 0.861 | -0.006 (-0.69%) | 32,507,900 |
20 May 2024 | CNY | 0.866 | 0.876 | 0.863 | 0.867 | 0.867 | +0.001 (+0.12%) | 49,827,900 |
17 May 2024 | CNY | 0.854 | 0.866 | 0.85 | 0.866 | 0.866 | +0.012 (+1.41%) | 49,516,800 |
16 May 2024 | CNY | 0.855 | 0.864 | 0.851 | 0.854 | 0.854 | -0.001 (-0.12%) | 72,973,500 |