Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 0.855 | 0.864 | 0.851 | 0.854 | 0.854 | -0.001 (-0.12%) | 72,973,500 |
15 May 2024 | CNY | 0.882 | 0.883 | 0.853 | 0.855 | 0.855 | -0.022 (-2.51%) | 56,511,400 |
14 May 2024 | CNY | 0.87 | 0.878 | 0.865 | 0.877 | 0.877 | +0.003 (+0.34%) | 36,988,800 |
13 May 2024 | CNY | 0.866 | 0.88 | 0.859 | 0.874 | 0.874 | +0.004 (+0.46%) | 46,436,300 |
10 May 2024 | CNY | 0.863 | 0.873 | 0.861 | 0.87 | 0.87 | +0.007 (+0.81%) | 115,776,800 |
9 May 2024 | CNY | 0.857 | 0.868 | 0.854 | 0.863 | 0.863 | +0.007 (+0.82%) | 42,846,700 |
8 May 2024 | CNY | 0.867 | 0.868 | 0.856 | 0.856 | 0.856 | -0.013 (-1.50%) | 34,876,100 |
7 May 2024 | CNY | 0.873 | 0.874 | 0.865 | 0.869 | 0.869 | -0.004 (-0.46%) | 79,182,900 |
6 May 2024 | CNY | 0.875 | 0.885 | 0.87 | 0.873 | 0.873 | +0.005 (+0.58%) | 44,563,000 |
30 Apr 2024 | CNY | 0.878 | 0.881 | 0.866 | 0.868 | 0.868 | -0.014 (-1.59%) | 37,762,400 |
29 Apr 2024 | CNY | 0.87 | 0.891 | 0.87 | 0.882 | 0.882 | +0.01 (+1.15%) | 59,065,400 |
26 Apr 2024 | CNY | 0.842 | 0.872 | 0.832 | 0.872 | 0.872 | +0.051 (+6.21%) | 86,250,700 |
25 Apr 2024 | CNY | 0.82 | 0.826 | 0.816 | 0.821 | 0.821 | -0.002 (-0.24%) | 34,456,100 |
24 Apr 2024 | CNY | 0.822 | 0.825 | 0.817 | 0.823 | 0.823 | +0.001 (+0.12%) | 31,216,100 |
23 Apr 2024 | CNY | 0.825 | 0.827 | 0.82 | 0.822 | 0.822 | -0.001 (-0.12%) | 27,253,000 |
22 Apr 2024 | CNY | 0.822 | 0.832 | 0.819 | 0.823 | 0.823 | +0.001 (+0.12%) | 36,194,900 |
19 Apr 2024 | CNY | 0.823 | 0.829 | 0.82 | 0.822 | 0.822 | -0.004 (-0.48%) | 33,930,462 |
18 Apr 2024 | CNY | 0.818 | 0.838 | 0.816 | 0.826 | 0.826 | +0.005 (+0.61%) | 76,555,862 |
17 Apr 2024 | CNY | 0.806 | 0.821 | 0.801 | 0.821 | 0.821 | +0.016 (+1.99%) | 42,429,938 |
16 Apr 2024 | CNY | 0.818 | 0.82 | 0.803 | 0.805 | 0.805 | -0.015 (-1.83%) | 131,538,200 |
15 Apr 2024 | CNY | 0.8 | 0.827 | 0.795 | 0.82 | 0.82 | +0.014 (+1.74%) | 53,603,000 |
12 Apr 2024 | CNY | 0.82 | 0.822 | 0.804 | 0.806 | 0.806 | -0.014 (-1.71%) | 43,348,000 |
11 Apr 2024 | CNY | 0.821 | 0.828 | 0.819 | 0.82 | 0.82 | -0.003 (-0.36%) | 82,157,800 |
10 Apr 2024 | CNY | 0.839 | 0.839 | 0.819 | 0.823 | 0.823 | -0.016 (-1.91%) | 77,085,500 |
9 Apr 2024 | CNY | 0.836 | 0.841 | 0.836 | 0.839 | 0.839 | +0.003 (+0.36%) | 27,114,800 |
8 Apr 2024 | CNY | 0.848 | 0.848 | 0.836 | 0.836 | 0.836 | -0.017 (-1.99%) | 35,622,800 |
3 Apr 2024 | CNY | 0.856 | 0.86 | 0.851 | 0.853 | 0.853 | -0.005 (-0.58%) | 25,591,400 |
2 Apr 2024 | CNY | 0.864 | 0.867 | 0.856 | 0.858 | 0.858 | -0.004 (-0.46%) | 100,619,160 |
1 Apr 2024 | CNY | 0.861 | 0.865 | 0.859 | 0.862 | 0.862 | +0.011 (+1.29%) | 45,632,500 |
29 Mar 2024 | CNY | 0.846 | 0.851 | 0.841 | 0.851 | 0.851 | +0.003 (+0.35%) | 23,170,600 |