Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 1.14 | 1.14 | 1.137 | 1.138 | 1.138 | -0.006 (-0.52%) | 22,457,700 |
8 May 2024 | CNY | 1.143 | 1.147 | 1.143 | 1.144 | 1.144 | 0.0 (0.0%) | 13,207,000 |
7 May 2024 | CNY | 1.145 | 1.146 | 1.143 | 1.144 | 1.144 | -0.003 (-0.26%) | 10,580,700 |
6 May 2024 | CNY | 1.14 | 1.149 | 1.138 | 1.147 | 1.147 | +0.042 (+3.80%) | 58,139,700 |
30 Apr 2024 | CNY | 1.104 | 1.106 | 1.103 | 1.105 | 1.105 | +0.015 (+1.38%) | 29,252,500 |
29 Apr 2024 | CNY | 1.085 | 1.091 | 1.085 | 1.09 | 1.09 | +0.012 (+1.11%) | 30,746,600 |
26 Apr 2024 | CNY | 1.081 | 1.084 | 1.073 | 1.078 | 1.078 | -0.014 (-1.28%) | 77,128,500 |
25 Apr 2024 | CNY | 1.085 | 1.093 | 1.082 | 1.092 | 1.092 | -0.001 (-0.09%) | 25,016,100 |
24 Apr 2024 | CNY | 1.098 | 1.099 | 1.092 | 1.093 | 1.093 | +0.007 (+0.64%) | 50,164,700 |
23 Apr 2024 | CNY | 1.081 | 1.089 | 1.08 | 1.086 | 1.086 | +0.013 (+1.21%) | 36,713,900 |
22 Apr 2024 | CNY | 1.059 | 1.074 | 1.059 | 1.073 | 1.073 | +0.023 (+2.19%) | 57,238,200 |
19 Apr 2024 | CNY | 1.065 | 1.066 | 1.046 | 1.05 | 1.05 | -0.033 (-3.05%) | 136,335,400 |
18 Apr 2024 | CNY | 1.078 | 1.083 | 1.072 | 1.083 | 1.083 | -0.001 (-0.09%) | 104,091,200 |
17 Apr 2024 | CNY | 1.082 | 1.086 | 1.08 | 1.084 | 1.084 | -0.001 (-0.09%) | 35,223,600 |
16 Apr 2024 | CNY | 1.095 | 1.098 | 1.083 | 1.085 | 1.085 | -0.026 (-2.34%) | 77,250,300 |
15 Apr 2024 | CNY | 1.109 | 1.112 | 1.107 | 1.111 | 1.111 | -0.017 (-1.51%) | 26,586,700 |
12 Apr 2024 | CNY | 1.126 | 1.131 | 1.126 | 1.128 | 1.128 | +0.007 (+0.62%) | 30,618,000 |
11 Apr 2024 | CNY | 1.124 | 1.125 | 1.12 | 1.121 | 1.121 | -0.021 (-1.84%) | 34,401,500 |
10 Apr 2024 | CNY | 1.139 | 1.144 | 1.136 | 1.142 | 1.142 | +0.013 (+1.15%) | 36,774,500 |
9 Apr 2024 | CNY | 1.122 | 1.13 | 1.122 | 1.129 | 1.129 | +0.009 (+0.80%) | 29,747,400 |
8 Apr 2024 | CNY | 1.122 | 1.127 | 1.12 | 1.12 | 1.12 | -0.014 (-1.23%) | 32,668,800 |
3 Apr 2024 | CNY | 1.13 | 1.141 | 1.13 | 1.134 | 1.134 | -0.024 (-2.07%) | 48,026,000 |
2 Apr 2024 | CNY | 1.159 | 1.16 | 1.154 | 1.158 | 1.158 | -0.008 (-0.69%) | 50,073,600 |
1 Apr 2024 | CNY | 1.165 | 1.167 | 1.161 | 1.166 | 1.166 | +0.001 (+0.09%) | 77,923,900 |
29 Mar 2024 | CNY | 1.167 | 1.167 | 1.16 | 1.165 | 1.165 | -0.005 (-0.43%) | 20,327,300 |
28 Mar 2024 | CNY | 1.171 | 1.172 | 1.165 | 1.17 | 1.17 | +0.013 (+1.12%) | 47,141,100 |
27 Mar 2024 | CNY | 1.152 | 1.157 | 1.146 | 1.157 | 1.157 | +0.006 (+0.52%) | 33,987,300 |
26 Mar 2024 | CNY | 1.144 | 1.152 | 1.144 | 1.151 | 1.151 | +0.008 (+0.70%) | 28,121,500 |
25 Mar 2024 | CNY | 1.15 | 1.153 | 1.142 | 1.143 | 1.143 | -0.019 (-1.64%) | 43,725,100 |
22 Mar 2024 | CNY | 1.155 | 1.165 | 1.155 | 1.162 | 1.162 | +0.006 (+0.52%) | 57,209,600 |