Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 1.374 | 1.378 | 1.364 | 1.37 | 1.37 | +0.007 (+0.51%) | 130,888,600 |
15 May 2024 | CNY | 1.374 | 1.387 | 1.355 | 1.363 | 1.363 | -0.004 (-0.29%) | 55,998,600 |
14 May 2024 | CNY | 1.43 | 1.482 | 1.364 | 1.367 | 1.367 | -0.045 (-3.19%) | 334,701,500 |
13 May 2024 | CNY | 1.36 | 1.426 | 1.359 | 1.412 | 1.412 | +0.054 (+3.98%) | 116,530,500 |
10 May 2024 | CNY | 1.335 | 1.362 | 1.335 | 1.358 | 1.358 | +0.047 (+3.59%) | 89,223,000 |
9 May 2024 | CNY | 1.278 | 1.32 | 1.277 | 1.311 | 1.311 | +0.031 (+2.42%) | 60,438,900 |
8 May 2024 | CNY | 1.291 | 1.3 | 1.279 | 1.28 | 1.28 | -0.011 (-0.85%) | 49,163,300 |
7 May 2024 | CNY | 1.267 | 1.291 | 1.259 | 1.291 | 1.291 | +0.024 (+1.89%) | 55,849,600 |
6 May 2024 | CNY | 1.246 | 1.267 | 1.246 | 1.267 | 1.267 | +0.028 (+2.26%) | 39,448,300 |
30 Apr 2024 | CNY | 1.221 | 1.256 | 1.221 | 1.239 | 1.239 | +0.019 (+1.56%) | 63,918,600 |
29 Apr 2024 | CNY | 1.219 | 1.233 | 1.211 | 1.22 | 1.22 | +0.003 (+0.25%) | 32,206,900 |
26 Apr 2024 | CNY | 1.195 | 1.217 | 1.195 | 1.217 | 1.217 | +0.025 (+2.10%) | 43,034,700 |
25 Apr 2024 | CNY | 1.178 | 1.199 | 1.178 | 1.192 | 1.192 | +0.013 (+1.10%) | 36,445,150 |
24 Apr 2024 | CNY | 1.163 | 1.179 | 1.163 | 1.179 | 1.179 | +0.019 (+1.64%) | 25,190,490 |
23 Apr 2024 | CNY | 1.17 | 1.173 | 1.16 | 1.16 | 1.16 | -0.008 (-0.68%) | 24,734,340 |
22 Apr 2024 | CNY | 1.172 | 1.189 | 1.167 | 1.168 | 1.168 | +0.001 (+0.09%) | 24,296,400 |
19 Apr 2024 | CNY | 1.153 | 1.168 | 1.151 | 1.167 | 1.167 | +0.008 (+0.69%) | 28,067,400 |
18 Apr 2024 | CNY | 1.146 | 1.163 | 1.145 | 1.159 | 1.159 | +0.013 (+1.13%) | 20,989,600 |
17 Apr 2024 | CNY | 1.142 | 1.15 | 1.138 | 1.146 | 1.146 | +0.001 (+0.09%) | 19,666,900 |
16 Apr 2024 | CNY | 1.157 | 1.159 | 1.142 | 1.145 | 1.145 | -0.013 (-1.12%) | 21,411,200 |
15 Apr 2024 | CNY | 1.15 | 1.162 | 1.142 | 1.158 | 1.158 | +0.007 (+0.61%) | 17,978,300 |
12 Apr 2024 | CNY | 1.162 | 1.162 | 1.15 | 1.151 | 1.151 | -0.011 (-0.95%) | 16,841,100 |
11 Apr 2024 | CNY | 1.16 | 1.164 | 1.15 | 1.162 | 1.162 | 0.0 (0.0%) | 27,348,300 |
10 Apr 2024 | CNY | 1.145 | 1.163 | 1.144 | 1.162 | 1.162 | +0.018 (+1.57%) | 21,872,200 |
9 Apr 2024 | CNY | 1.153 | 1.157 | 1.142 | 1.144 | 1.144 | -0.005 (-0.44%) | 19,594,900 |
8 Apr 2024 | CNY | 1.137 | 1.156 | 1.131 | 1.149 | 1.149 | +0.005 (+0.44%) | 20,366,500 |
3 Apr 2024 | CNY | 1.138 | 1.144 | 1.135 | 1.144 | 1.144 | +0.004 (+0.35%) | 16,168,900 |
2 Apr 2024 | CNY | 1.133 | 1.15 | 1.133 | 1.14 | 1.14 | +0.01 (+0.88%) | 32,027,180 |
1 Apr 2024 | CNY | 1.123 | 1.131 | 1.119 | 1.13 | 1.13 | +0.008 (+0.71%) | 4,602,800 |
29 Mar 2024 | CNY | 1.118 | 1.123 | 1.112 | 1.122 | 1.122 | +0.002 (+0.18%) | 7,097,900 |