Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 1.564 | 1.564 | 1.558 | 1.559 | 1.559 | -0.023 (-1.45%) | 24,971,000 |
23 May 2024 | CNY | 1.574 | 1.584 | 1.573 | 1.582 | 1.582 | +0.013 (+0.83%) | 51,057,100 |
22 May 2024 | CNY | 1.566 | 1.569 | 1.566 | 1.569 | 1.569 | +0.008 (+0.51%) | 10,261,000 |
21 May 2024 | CNY | 1.562 | 1.563 | 1.56 | 1.561 | 1.561 | +0.007 (+0.45%) | 55,822,500 |
20 May 2024 | CNY | 1.552 | 1.554 | 1.55 | 1.554 | 1.554 | +0.004 (+0.26%) | 6,348,200 |
17 May 2024 | CNY | 1.549 | 1.552 | 1.549 | 1.55 | 1.55 | -0.004 (-0.26%) | 10,469,100 |
16 May 2024 | CNY | 1.552 | 1.555 | 1.551 | 1.554 | 1.554 | +0.025 (+1.64%) | 19,808,900 |
15 May 2024 | CNY | 1.532 | 1.532 | 1.528 | 1.529 | 1.529 | +0.007 (+0.46%) | 18,229,400 |
14 May 2024 | CNY | 1.523 | 1.523 | 1.519 | 1.522 | 1.522 | -0.001 (-0.07%) | 14,230,600 |
13 May 2024 | CNY | 1.516 | 1.523 | 1.516 | 1.523 | 1.523 | +0.006 (+0.40%) | 13,179,800 |
10 May 2024 | CNY | 1.512 | 1.517 | 1.512 | 1.517 | 1.517 | +0.01 (+0.66%) | 10,016,900 |
9 May 2024 | CNY | 1.511 | 1.511 | 1.506 | 1.507 | 1.507 | -0.005 (-0.33%) | 9,363,100 |
8 May 2024 | CNY | 1.509 | 1.512 | 1.509 | 1.512 | 1.512 | +0.003 (+0.20%) | 11,220,500 |
7 May 2024 | CNY | 1.508 | 1.511 | 1.506 | 1.509 | 1.509 | +0.013 (+0.87%) | 19,091,300 |
6 May 2024 | CNY | 1.492 | 1.496 | 1.49 | 1.496 | 1.496 | +0.006 (+0.40%) | 15,827,400 |
30 Apr 2024 | CNY | 1.489 | 1.491 | 1.488 | 1.49 | 1.49 | 0.0 (0.0%) | 12,296,000 |
29 Apr 2024 | CNY | 1.488 | 1.493 | 1.488 | 1.49 | 1.49 | +0.012 (+0.81%) | 33,423,200 |
26 Apr 2024 | CNY | 1.474 | 1.48 | 1.472 | 1.478 | 1.478 | +0.025 (+1.72%) | 22,810,100 |
25 Apr 2024 | CNY | 1.459 | 1.459 | 1.449 | 1.453 | 1.453 | -0.024 (-1.62%) | 19,218,300 |
24 Apr 2024 | CNY | 1.472 | 1.477 | 1.472 | 1.477 | 1.477 | +0.033 (+2.29%) | 24,205,800 |
23 Apr 2024 | CNY | 1.444 | 1.445 | 1.438 | 1.444 | 1.444 | +0.005 (+0.35%) | 35,584,200 |
22 Apr 2024 | CNY | 1.433 | 1.439 | 1.429 | 1.439 | 1.439 | -0.009 (-0.62%) | 34,823,200 |
19 Apr 2024 | CNY | 1.463 | 1.463 | 1.43 | 1.448 | 1.448 | -0.029 (-1.96%) | 94,544,800 |
18 Apr 2024 | CNY | 1.469 | 1.477 | 1.467 | 1.477 | 1.477 | -0.005 (-0.34%) | 22,223,100 |
17 Apr 2024 | CNY | 1.485 | 1.49 | 1.478 | 1.482 | 1.482 | -0.001 (-0.07%) | 23,296,200 |
16 Apr 2024 | CNY | 1.49 | 1.49 | 1.478 | 1.483 | 1.483 | -0.034 (-2.24%) | 35,287,500 |
15 Apr 2024 | CNY | 1.512 | 1.518 | 1.512 | 1.517 | 1.517 | -0.018 (-1.17%) | 21,179,700 |
12 Apr 2024 | CNY | 1.533 | 1.536 | 1.533 | 1.535 | 1.535 | +0.024 (+1.59%) | 21,018,300 |
11 Apr 2024 | CNY | 1.508 | 1.511 | 1.506 | 1.511 | 1.511 | -0.013 (-0.85%) | 24,776,800 |
10 Apr 2024 | CNY | 1.523 | 1.525 | 1.521 | 1.524 | 1.524 | +0.004 (+0.26%) | 15,666,500 |