Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 0.711 | 0.712 | 0.688 | 0.688 | 0.688 | -0.027 (-3.78%) | 2,497,400 |
20 May 2024 | CNY | 0.705 | 0.717 | 0.704 | 0.715 | 0.715 | +0.006 (+0.85%) | 3,044,290 |
17 May 2024 | CNY | 0.707 | 0.717 | 0.706 | 0.709 | 0.709 | +0.002 (+0.28%) | 4,553,190 |
16 May 2024 | CNY | 0.704 | 0.71 | 0.696 | 0.707 | 0.707 | +0.006 (+0.86%) | 7,555,600 |
15 May 2024 | CNY | 0.706 | 0.706 | 0.697 | 0.701 | 0.701 | -0.005 (-0.71%) | 2,337,200 |
14 May 2024 | CNY | 0.712 | 0.719 | 0.705 | 0.706 | 0.706 | -0.001 (-0.14%) | 6,942,200 |
13 May 2024 | CNY | 0.717 | 0.759 | 0.69 | 0.707 | 0.707 | +0.01 (+1.43%) | 21,581,600 |
10 May 2024 | CNY | 0.705 | 0.715 | 0.697 | 0.697 | 0.697 | -0.001 (-0.14%) | 1,757,900 |
9 May 2024 | CNY | 0.687 | 0.701 | 0.679 | 0.698 | 0.698 | +0.014 (+2.05%) | 2,009,700 |
8 May 2024 | CNY | 0.688 | 0.693 | 0.68 | 0.684 | 0.684 | -0.005 (-0.73%) | 1,165,400 |
7 May 2024 | CNY | 0.689 | 0.696 | 0.687 | 0.689 | 0.689 | -0.01 (-1.43%) | 1,620,200 |
6 May 2024 | CNY | 0.688 | 0.703 | 0.684 | 0.699 | 0.699 | +0.035 (+5.27%) | 3,404,300 |
30 Apr 2024 | CNY | 0.673 | 0.679 | 0.664 | 0.664 | 0.664 | -0.002 (-0.30%) | 1,687,200 |
29 Apr 2024 | CNY | 0.671 | 0.684 | 0.661 | 0.666 | 0.666 | 0.0 (0.0%) | 1,744,000 |
26 Apr 2024 | CNY | 0.652 | 0.673 | 0.652 | 0.666 | 0.666 | +0.02 (+3.10%) | 956,200 |
25 Apr 2024 | CNY | 0.649 | 0.658 | 0.644 | 0.646 | 0.646 | -0.01 (-1.52%) | 1,781,200 |
24 Apr 2024 | CNY | 0.639 | 0.656 | 0.639 | 0.656 | 0.656 | +0.017 (+2.66%) | 770,800 |
23 Apr 2024 | CNY | 0.622 | 0.639 | 0.622 | 0.639 | 0.639 | +0.017 (+2.73%) | 1,008,100 |
22 Apr 2024 | CNY | 0.607 | 0.625 | 0.607 | 0.622 | 0.622 | +0.016 (+2.64%) | 685,100 |
19 Apr 2024 | CNY | 0.609 | 0.619 | 0.599 | 0.606 | 0.606 | -0.008 (-1.30%) | 1,654,700 |
18 Apr 2024 | CNY | 0.605 | 0.619 | 0.603 | 0.614 | 0.614 | +0.009 (+1.49%) | 2,164,100 |
17 Apr 2024 | CNY | 0.605 | 0.613 | 0.603 | 0.605 | 0.605 | -0.001 (-0.17%) | 2,215,200 |
16 Apr 2024 | CNY | 0.618 | 0.619 | 0.606 | 0.606 | 0.606 | -0.016 (-2.57%) | 1,881,300 |
15 Apr 2024 | CNY | 0.627 | 0.627 | 0.617 | 0.622 | 0.622 | -0.008 (-1.27%) | 1,087,100 |
12 Apr 2024 | CNY | 0.643 | 0.643 | 0.629 | 0.63 | 0.63 | -0.009 (-1.41%) | 3,209,000 |
11 Apr 2024 | CNY | 0.635 | 0.641 | 0.631 | 0.639 | 0.639 | 0.0 (0.0%) | 5,901,100 |
10 Apr 2024 | CNY | 0.637 | 0.643 | 0.634 | 0.639 | 0.639 | +0.004 (+0.63%) | 5,754,800 |
9 Apr 2024 | CNY | 0.63 | 0.638 | 0.627 | 0.635 | 0.635 | +0.008 (+1.28%) | 1,601,900 |
8 Apr 2024 | CNY | 0.628 | 0.634 | 0.613 | 0.627 | 0.627 | -0.001 (-0.16%) | 2,945,000 |
3 Apr 2024 | CNY | 0.639 | 0.647 | 0.628 | 0.628 | 0.628 | -0.01 (-1.57%) | 3,313,800 |