Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 0.806 | 0.814 | 0.801 | 0.809 | 0.809 | +0.01 (+1.25%) | 1,581,300 |
25 Jun 2024 | CNY | 0.807 | 0.814 | 0.798 | 0.799 | 0.799 | 0.0 (0.0%) | 1,720,600 |
24 Jun 2024 | CNY | 0.814 | 0.814 | 0.797 | 0.799 | 0.799 | -0.013 (-1.60%) | 1,571,400 |
21 Jun 2024 | CNY | 0.821 | 0.821 | 0.808 | 0.812 | 0.812 | -0.008 (-0.98%) | 867,500 |
20 Jun 2024 | CNY | 0.832 | 0.837 | 0.819 | 0.82 | 0.82 | -0.01 (-1.20%) | 2,073,300 |
19 Jun 2024 | CNY | 0.818 | 0.832 | 0.813 | 0.83 | 0.83 | +0.018 (+2.22%) | 3,798,400 |
18 Jun 2024 | CNY | 0.82 | 0.822 | 0.808 | 0.812 | 0.812 | -0.002 (-0.25%) | 2,011,400 |
17 Jun 2024 | CNY | 0.813 | 0.82 | 0.808 | 0.814 | 0.814 | +0.001 (+0.12%) | 2,062,800 |
14 Jun 2024 | CNY | 0.815 | 0.815 | 0.808 | 0.813 | 0.813 | +0.001 (+0.12%) | 1,721,400 |
13 Jun 2024 | CNY | 0.808 | 0.82 | 0.808 | 0.812 | 0.812 | +0.007 (+0.87%) | 2,705,900 |
12 Jun 2024 | CNY | 0.801 | 0.81 | 0.8 | 0.805 | 0.805 | -0.006 (-0.74%) | 2,098,300 |
11 Jun 2024 | CNY | 0.802 | 0.814 | 0.792 | 0.811 | 0.811 | +0.001 (+0.12%) | 1,623,500 |
7 Jun 2024 | CNY | 0.822 | 0.822 | 0.806 | 0.81 | 0.81 | -0.006 (-0.74%) | 2,889,800 |
6 Jun 2024 | CNY | 0.822 | 0.83 | 0.812 | 0.816 | 0.816 | -0.001 (-0.12%) | 3,697,100 |
5 Jun 2024 | CNY | 0.815 | 0.83 | 0.815 | 0.817 | 0.817 | +0.001 (+0.12%) | 4,838,500 |
4 Jun 2024 | CNY | 0.814 | 0.816 | 0.806 | 0.816 | 0.816 | +0.002 (+0.25%) | 1,519,600 |
3 Jun 2024 | CNY | 0.814 | 0.817 | 0.8 | 0.814 | 0.814 | +0.011 (+1.37%) | 3,901,500 |
31 May 2024 | CNY | 0.808 | 0.83 | 0.799 | 0.803 | 0.803 | +0.005 (+0.63%) | 3,942,800 |
30 May 2024 | CNY | 0.801 | 0.814 | 0.798 | 0.798 | 0.798 | -0.006 (-0.75%) | 3,789,900 |
29 May 2024 | CNY | 0.815 | 0.815 | 0.8 | 0.804 | 0.804 | -0.011 (-1.35%) | 1,907,300 |
28 May 2024 | CNY | 0.816 | 0.83 | 0.81 | 0.815 | 0.815 | -0.001 (-0.12%) | 2,430,700 |
27 May 2024 | CNY | 0.81 | 0.819 | 0.792 | 0.816 | 0.816 | +0.013 (+1.62%) | 4,473,400 |
24 May 2024 | CNY | 0.834 | 0.834 | 0.8 | 0.803 | 0.803 | -0.031 (-3.72%) | 7,415,700 |
23 May 2024 | CNY | 0.847 | 0.848 | 0.829 | 0.834 | 0.834 | -0.013 (-1.53%) | 3,621,400 |
22 May 2024 | CNY | 0.844 | 0.857 | 0.844 | 0.847 | 0.847 | +0.005 (+0.59%) | 6,055,700 |
21 May 2024 | CNY | 0.88 | 0.885 | 0.84 | 0.842 | 0.842 | -0.034 (-3.88%) | 5,894,300 |
20 May 2024 | CNY | 0.863 | 0.879 | 0.86 | 0.876 | 0.876 | +0.013 (+1.51%) | 7,925,300 |
17 May 2024 | CNY | 0.87 | 0.875 | 0.86 | 0.863 | 0.863 | 0.0 (0.0%) | 9,482,900 |
16 May 2024 | CNY | 0.869 | 0.885 | 0.774 | 0.863 | 0.863 | +0.003 (+0.35%) | 7,104,100 |
15 May 2024 | CNY | 0.857 | 0.862 | 0.853 | 0.86 | 0.86 | -0.002 (-0.23%) | 1,640,800 |