Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 1.204 | 1.229 | 1.204 | 1.228 | 1.228 | +0.021 (+1.74%) | 694,300 |
24 May 2024 | CNY | 1.215 | 1.219 | 1.204 | 1.207 | 1.207 | -0.009 (-0.74%) | 1,315,100 |
23 May 2024 | CNY | 1.231 | 1.233 | 1.126 | 1.216 | 1.216 | -0.016 (-1.30%) | 2,215,700 |
22 May 2024 | CNY | 1.23 | 1.24 | 1.23 | 1.232 | 1.232 | +0.003 (+0.24%) | 940,200 |
21 May 2024 | CNY | 1.242 | 1.247 | 1.229 | 1.229 | 1.229 | -0.013 (-1.05%) | 3,277,700 |
20 May 2024 | CNY | 1.239 | 1.246 | 1.236 | 1.242 | 1.242 | +0.006 (+0.49%) | 3,836,800 |
17 May 2024 | CNY | 1.227 | 1.239 | 1.221 | 1.236 | 1.236 | +0.013 (+1.06%) | 2,927,700 |
16 May 2024 | CNY | 1.198 | 1.225 | 1.197 | 1.223 | 1.223 | +0.026 (+2.17%) | 3,855,100 |
15 May 2024 | CNY | 1.202 | 1.206 | 1.192 | 1.197 | 1.197 | -0.004 (-0.33%) | 8,353,100 |
14 May 2024 | CNY | 1.216 | 1.217 | 1.198 | 1.201 | 1.201 | -0.01 (-0.83%) | 2,564,721 |
13 May 2024 | CNY | 1.22 | 1.222 | 1.202 | 1.211 | 1.211 | +0.001 (+0.08%) | 5,057,200 |
10 May 2024 | CNY | 1.161 | 1.212 | 1.161 | 1.21 | 1.21 | +0.054 (+4.67%) | 5,039,000 |
9 May 2024 | CNY | 1.144 | 1.16 | 1.143 | 1.156 | 1.156 | +0.013 (+1.14%) | 1,372,500 |
8 May 2024 | CNY | 1.145 | 1.158 | 1.143 | 1.143 | 1.143 | -0.006 (-0.52%) | 2,318,500 |
7 May 2024 | CNY | 1.14 | 1.152 | 1.14 | 1.149 | 1.149 | +0.012 (+1.06%) | 3,970,000 |
6 May 2024 | CNY | 1.14 | 1.143 | 1.129 | 1.137 | 1.137 | +0.008 (+0.71%) | 7,057,400 |
30 Apr 2024 | CNY | 1.127 | 1.141 | 1.124 | 1.129 | 1.129 | -0.001 (-0.09%) | 1,914,500 |
29 Apr 2024 | CNY | 1.124 | 1.134 | 1.117 | 1.13 | 1.13 | +0.006 (+0.53%) | 1,839,200 |
26 Apr 2024 | CNY | 1.112 | 1.127 | 1.109 | 1.124 | 1.124 | +0.015 (+1.35%) | 5,843,900 |
25 Apr 2024 | CNY | 1.097 | 1.114 | 1.084 | 1.109 | 1.109 | +0.014 (+1.28%) | 2,674,800 |
24 Apr 2024 | CNY | 1.087 | 1.096 | 1.084 | 1.095 | 1.095 | +0.017 (+1.58%) | 1,574,200 |
23 Apr 2024 | CNY | 1.082 | 1.086 | 1.072 | 1.078 | 1.078 | +0.001 (+0.09%) | 1,786,900 |
22 Apr 2024 | CNY | 1.087 | 1.097 | 1.076 | 1.077 | 1.077 | -0.007 (-0.65%) | 2,552,900 |
19 Apr 2024 | CNY | 1.083 | 1.088 | 1.07 | 1.084 | 1.084 | +0.001 (+0.09%) | 2,020,300 |
18 Apr 2024 | CNY | 1.071 | 1.084 | 1.069 | 1.083 | 1.083 | +0.012 (+1.12%) | 4,679,800 |
17 Apr 2024 | CNY | 1.069 | 1.078 | 1.06 | 1.071 | 1.071 | +0.002 (+0.19%) | 4,959,600 |
16 Apr 2024 | CNY | 1.07 | 1.089 | 1.063 | 1.069 | 1.069 | -0.011 (-1.02%) | 1,457,200 |
15 Apr 2024 | CNY | 1.07 | 1.085 | 1.067 | 1.08 | 1.08 | +0.006 (+0.56%) | 2,854,500 |
12 Apr 2024 | CNY | 1.096 | 1.097 | 1.071 | 1.074 | 1.074 | -0.022 (-2.01%) | 4,870,300 |
11 Apr 2024 | CNY | 1.088 | 1.096 | 1.078 | 1.096 | 1.096 | +0.008 (+0.74%) | 2,481,800 |