Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 1.401 | 1.417 | 1.4 | 1.414 | 1.414 | +0.032 (+2.32%) | 41,569,500 |
15 May 2024 | CNY | 1.382 | 1.387 | 1.378 | 1.382 | 1.382 | +0.007 (+0.51%) | 28,380,600 |
14 May 2024 | CNY | 1.37 | 1.375 | 1.367 | 1.375 | 1.375 | +0.002 (+0.15%) | 19,678,500 |
13 May 2024 | CNY | 1.372 | 1.377 | 1.368 | 1.373 | 1.373 | -0.004 (-0.29%) | 35,953,700 |
10 May 2024 | CNY | 1.384 | 1.386 | 1.375 | 1.377 | 1.377 | +0.005 (+0.36%) | 25,698,900 |
9 May 2024 | CNY | 1.389 | 1.393 | 1.371 | 1.372 | 1.372 | -0.015 (-1.08%) | 45,400,800 |
8 May 2024 | CNY | 1.401 | 1.401 | 1.385 | 1.387 | 1.387 | -0.027 (-1.91%) | 37,990,800 |
7 May 2024 | CNY | 1.418 | 1.418 | 1.407 | 1.414 | 1.414 | 0.0 (0.0%) | 33,720,400 |
6 May 2024 | CNY | 1.4 | 1.415 | 1.4 | 1.414 | 1.414 | +0.019 (+1.36%) | 30,937,500 |
30 Apr 2024 | CNY | 1.401 | 1.406 | 1.391 | 1.395 | 1.395 | +0.004 (+0.29%) | 31,465,300 |
29 Apr 2024 | CNY | 1.384 | 1.406 | 1.37 | 1.391 | 1.391 | +0.01 (+0.72%) | 42,145,200 |
26 Apr 2024 | CNY | 1.381 | 1.391 | 1.38 | 1.381 | 1.381 | +0.005 (+0.36%) | 31,195,500 |
25 Apr 2024 | CNY | 1.389 | 1.389 | 1.372 | 1.376 | 1.376 | -0.036 (-2.55%) | 27,099,600 |
24 Apr 2024 | CNY | 1.406 | 1.412 | 1.398 | 1.412 | 1.412 | +0.039 (+2.84%) | 35,108,400 |
23 Apr 2024 | CNY | 1.371 | 1.375 | 1.368 | 1.373 | 1.373 | +0.005 (+0.37%) | 25,929,400 |
22 Apr 2024 | CNY | 1.361 | 1.371 | 1.361 | 1.368 | 1.368 | +0.006 (+0.44%) | 38,045,000 |
19 Apr 2024 | CNY | 1.367 | 1.367 | 1.35 | 1.362 | 1.362 | -0.039 (-2.78%) | 57,892,700 |
18 Apr 2024 | CNY | 1.388 | 1.402 | 1.384 | 1.401 | 1.401 | +0.013 (+0.94%) | 34,808,500 |
17 Apr 2024 | CNY | 1.4 | 1.416 | 1.386 | 1.388 | 1.388 | -0.02 (-1.42%) | 47,431,900 |
16 Apr 2024 | CNY | 1.441 | 1.441 | 1.408 | 1.408 | 1.408 | -0.06 (-4.09%) | 52,332,255 |
15 Apr 2024 | CNY | 1.466 | 1.468 | 1.454 | 1.468 | 1.468 | -0.014 (-0.94%) | 23,878,800 |
12 Apr 2024 | CNY | 1.483 | 1.494 | 1.478 | 1.482 | 1.482 | +0.004 (+0.27%) | 33,735,098 |
11 Apr 2024 | CNY | 1.47 | 1.48 | 1.467 | 1.478 | 1.478 | -0.011 (-0.74%) | 15,999,700 |
10 Apr 2024 | CNY | 1.498 | 1.498 | 1.487 | 1.489 | 1.489 | -0.011 (-0.73%) | 16,215,700 |
9 Apr 2024 | CNY | 1.495 | 1.501 | 1.489 | 1.5 | 1.5 | +0.015 (+1.01%) | 19,013,916 |
8 Apr 2024 | CNY | 1.49 | 1.503 | 1.477 | 1.485 | 1.485 | -0.001 (-0.07%) | 31,342,300 |
3 Apr 2024 | CNY | 1.49 | 1.498 | 1.484 | 1.486 | 1.486 | -0.023 (-1.52%) | 31,376,400 |
2 Apr 2024 | CNY | 1.52 | 1.524 | 1.503 | 1.509 | 1.509 | -0.008 (-0.53%) | 40,177,500 |
1 Apr 2024 | CNY | 1.533 | 1.533 | 1.512 | 1.517 | 1.517 | -0.016 (-1.04%) | 56,192,800 |
29 Mar 2024 | CNY | 1.532 | 1.542 | 1.527 | 1.533 | 1.533 | +0.008 (+0.52%) | 26,472,100 |