Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 0.81 | 0.819 | 0.792 | 0.816 | 0.816 | +0.013 (+1.62%) | 4,470,600 |
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 |
14 May 2024 | CNY | 0.861 | 0.871 | 0.861 | 0.862 | 0.862 | +0.01 (+1.17%) | 6,778,700 |
13 May 2024 | CNY | 0.841 | 0.853 | 0.8 | 0.852 | 0.852 | +0.011 (+1.31%) | 5,457,000 |
10 May 2024 | CNY | 0.844 | 0.854 | 0.834 | 0.841 | 0.841 | -0.003 (-0.36%) | 4,145,100 |
9 May 2024 | CNY | 0.83 | 0.846 | 0.823 | 0.844 | 0.844 | +0.019 (+2.30%) | 6,716,800 |
8 May 2024 | CNY | 0.835 | 0.844 | 0.822 | 0.825 | 0.825 | -0.008 (-0.96%) | 6,079,300 |
7 May 2024 | CNY | 0.846 | 0.846 | 0.83 | 0.833 | 0.833 | -0.012 (-1.42%) | 9,697,400 |
6 May 2024 | CNY | 0.83 | 0.85 | 0.83 | 0.845 | 0.845 | +0.046 (+5.76%) | 20,753,500 |
30 Apr 2024 | CNY | 0.808 | 0.836 | 0.798 | 0.799 | 0.799 | -0.004 (-0.50%) | 17,418,400 |
29 Apr 2024 | CNY | 0.798 | 0.84 | 0.792 | 0.803 | 0.803 | +0.012 (+1.52%) | 47,884,000 |
26 Apr 2024 | CNY | 0.77 | 0.798 | 0.765 | 0.791 | 0.791 | +0.027 (+3.53%) | 5,423,000 |
25 Apr 2024 | CNY | 0.768 | 0.775 | 0.76 | 0.764 | 0.764 | -0.004 (-0.52%) | 5,707,800 |
24 Apr 2024 | CNY | 0.746 | 0.769 | 0.746 | 0.768 | 0.768 | +0.024 (+3.23%) | 3,441,700 |
23 Apr 2024 | CNY | 0.733 | 0.746 | 0.731 | 0.744 | 0.744 | +0.017 (+2.34%) | 2,820,800 |
22 Apr 2024 | CNY | 0.71 | 0.733 | 0.71 | 0.727 | 0.727 | +0.01 (+1.39%) | 1,937,100 |
19 Apr 2024 | CNY | 0.731 | 0.731 | 0.71 | 0.717 | 0.717 | -0.021 (-2.85%) | 2,779,500 |
18 Apr 2024 | CNY | 0.736 | 0.746 | 0.729 | 0.738 | 0.738 | +0.002 (+0.27%) | 2,105,900 |
17 Apr 2024 | CNY | 0.733 | 0.76 | 0.732 | 0.736 | 0.736 | +0.003 (+0.41%) | 1,958,600 |
16 Apr 2024 | CNY | 0.751 | 0.751 | 0.729 | 0.733 | 0.733 | -0.019 (-2.53%) | 2,046,500 |
15 Apr 2024 | CNY | 0.76 | 0.76 | 0.747 | 0.752 | 0.752 | -0.011 (-1.44%) | 1,334,900 |
12 Apr 2024 | CNY | 0.771 | 0.772 | 0.76 | 0.763 | 0.763 | -0.006 (-0.78%) | 750,800 |
11 Apr 2024 | CNY | 0.763 | 0.772 | 0.76 | 0.769 | 0.769 | -0.002 (-0.26%) | 1,394,900 |