Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 1.118 | 1.118 | 1.108 | 1.11 | 1.11 | -0.012 (-1.07%) | 8,523,600 |
21 May 2024 | CNY | 1.123 | 1.124 | 1.121 | 1.122 | 1.122 | +0.001 (+0.09%) | 6,181,400 |
20 May 2024 | CNY | 1.126 | 1.126 | 1.115 | 1.121 | 1.121 | +0.017 (+1.54%) | 22,355,800 |
17 May 2024 | CNY | 1.106 | 1.11 | 1.102 | 1.104 | 1.104 | -0.006 (-0.54%) | 6,813,900 |
16 May 2024 | CNY | 1.11 | 1.111 | 1.102 | 1.11 | 1.11 | 0.0 (0.0%) | 5,410,000 |
15 May 2024 | CNY | 1.103 | 1.11 | 1.102 | 1.11 | 1.11 | +0.011 (+1.00%) | 11,105,000 |
14 May 2024 | CNY | 1.103 | 1.103 | 1.099 | 1.099 | 1.099 | -0.005 (-0.45%) | 8,035,000 |
13 May 2024 | CNY | 1.106 | 1.106 | 1.094 | 1.104 | 1.104 | -0.019 (-1.69%) | 8,819,400 |
10 May 2024 | CNY | 1.117 | 1.123 | 1.117 | 1.123 | 1.123 | +0.013 (+1.17%) | 8,536,900 |
9 May 2024 | CNY | 1.107 | 1.11 | 1.106 | 1.11 | 1.11 | +0.001 (+0.09%) | 7,801,500 |
8 May 2024 | CNY | 1.112 | 1.113 | 1.108 | 1.109 | 1.109 | -0.003 (-0.27%) | 4,660,500 |
7 May 2024 | CNY | 1.12 | 1.121 | 1.111 | 1.112 | 1.112 | +0.006 (+0.54%) | 9,808,100 |
6 May 2024 | CNY | 1.145 | 1.145 | 1.095 | 1.106 | 1.106 | -0.051 (-4.41%) | 31,244,500 |
30 Apr 2024 | CNY | 1.148 | 1.221 | 1.148 | 1.157 | 1.157 | +0.011 (+0.96%) | 8,907,900 |
29 Apr 2024 | CNY | 1.147 | 1.149 | 1.142 | 1.146 | 1.146 | -0.003 (-0.26%) | 10,667,200 |
26 Apr 2024 | CNY | 1.149 | 1.151 | 1.145 | 1.149 | 1.149 | +0.004 (+0.35%) | 8,967,000 |
25 Apr 2024 | CNY | 1.141 | 1.145 | 1.141 | 1.145 | 1.145 | +0.006 (+0.53%) | 8,635,900 |
24 Apr 2024 | CNY | 1.146 | 1.146 | 1.138 | 1.139 | 1.139 | +0.006 (+0.53%) | 6,477,500 |
23 Apr 2024 | CNY | 1.128 | 1.135 | 1.128 | 1.133 | 1.133 | +0.016 (+1.43%) | 14,563,300 |
22 Apr 2024 | CNY | 1.112 | 1.123 | 1.112 | 1.117 | 1.117 | +0.005 (+0.45%) | 17,122,600 |
19 Apr 2024 | CNY | 1.12 | 1.134 | 1.111 | 1.112 | 1.112 | -0.013 (-1.16%) | 32,923,400 |
18 Apr 2024 | CNY | 1.112 | 1.125 | 1.112 | 1.125 | 1.125 | -0.003 (-0.27%) | 10,307,000 |
17 Apr 2024 | CNY | 1.125 | 1.132 | 1.022 | 1.128 | 1.128 | -0.008 (-0.70%) | 15,227,800 |
16 Apr 2024 | CNY | 1.141 | 1.147 | 1.134 | 1.136 | 1.136 | -0.023 (-1.98%) | 20,719,700 |
15 Apr 2024 | CNY | 1.167 | 1.167 | 1.15 | 1.159 | 1.159 | -0.017 (-1.45%) | 20,292,800 |
12 Apr 2024 | CNY | 1.18 | 1.18 | 1.171 | 1.176 | 1.176 | -0.005 (-0.42%) | 16,053,500 |
11 Apr 2024 | CNY | 1.19 | 1.193 | 1.18 | 1.181 | 1.181 | +0.004 (+0.34%) | 17,317,300 |
10 Apr 2024 | CNY | 1.171 | 1.179 | 1.169 | 1.177 | 1.177 | +0.007 (+0.60%) | 14,891,500 |
9 Apr 2024 | CNY | 1.172 | 1.176 | 1.162 | 1.17 | 1.17 | -0.003 (-0.26%) | 12,279,800 |
8 Apr 2024 | CNY | 1.161 | 1.18 | 1.158 | 1.173 | 1.173 | +0.016 (+1.38%) | 30,766,300 |