Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 1.318 | 1.323 | 1.316 | 1.323 | 1.323 | +0.027 (+2.08%) | 74,764,100 |
15 May 2024 | CNY | 1.297 | 1.302 | 1.293 | 1.296 | 1.296 | +0.004 (+0.31%) | 62,722,100 |
14 May 2024 | CNY | 1.292 | 1.293 | 1.286 | 1.292 | 1.292 | -0.001 (-0.08%) | 65,578,000 |
13 May 2024 | CNY | 1.29 | 1.297 | 1.287 | 1.293 | 1.293 | -0.003 (-0.23%) | 66,928,700 |
10 May 2024 | CNY | 1.302 | 1.303 | 1.294 | 1.296 | 1.296 | +0.005 (+0.39%) | 73,798,900 |
9 May 2024 | CNY | 1.305 | 1.309 | 1.29 | 1.291 | 1.291 | -0.014 (-1.07%) | 86,073,600 |
8 May 2024 | CNY | 1.314 | 1.318 | 1.304 | 1.305 | 1.305 | -0.021 (-1.58%) | 77,142,900 |
7 May 2024 | CNY | 1.325 | 1.328 | 1.32 | 1.326 | 1.326 | 0.0 (0.0%) | 84,856,600 |
6 May 2024 | CNY | 1.315 | 1.327 | 1.314 | 1.326 | 1.326 | +0.021 (+1.61%) | 91,223,400 |
30 Apr 2024 | CNY | 1.314 | 1.318 | 1.298 | 1.305 | 1.305 | +0.001 (+0.08%) | 102,783,900 |
29 Apr 2024 | CNY | 1.296 | 1.314 | 1.288 | 1.304 | 1.304 | +0.008 (+0.62%) | 129,654,400 |
26 Apr 2024 | CNY | 1.293 | 1.307 | 1.288 | 1.296 | 1.296 | +0.007 (+0.54%) | 122,811,400 |
25 Apr 2024 | CNY | 1.299 | 1.3 | 1.288 | 1.289 | 1.289 | -0.033 (-2.50%) | 83,879,800 |
24 Apr 2024 | CNY | 1.322 | 1.323 | 1.314 | 1.322 | 1.322 | +0.032 (+2.48%) | 92,837,400 |
23 Apr 2024 | CNY | 1.29 | 1.292 | 1.284 | 1.29 | 1.29 | +0.002 (+0.16%) | 62,173,200 |
22 Apr 2024 | CNY | 1.276 | 1.29 | 1.275 | 1.288 | 1.288 | +0.007 (+0.55%) | 95,449,800 |
19 Apr 2024 | CNY | 1.28 | 1.281 | 1.266 | 1.281 | 1.281 | -0.033 (-2.51%) | 193,511,800 |
18 Apr 2024 | CNY | 1.296 | 1.315 | 1.296 | 1.314 | 1.314 | +0.013 (+1.00%) | 99,779,600 |
17 Apr 2024 | CNY | 1.314 | 1.325 | 1.297 | 1.301 | 1.301 | -0.019 (-1.44%) | 153,368,800 |
16 Apr 2024 | CNY | 1.348 | 1.348 | 1.318 | 1.32 | 1.32 | -0.055 (-4%) | 178,059,651 |
15 Apr 2024 | CNY | 1.367 | 1.377 | 1.364 | 1.375 | 1.375 | -0.011 (-0.79%) | 68,997,300 |
12 Apr 2024 | CNY | 1.386 | 1.395 | 1.384 | 1.386 | 1.386 | +0.003 (+0.22%) | 68,799,700 |
11 Apr 2024 | CNY | 1.381 | 1.387 | 1.377 | 1.383 | 1.383 | -0.013 (-0.93%) | 57,852,600 |
10 Apr 2024 | CNY | 1.4 | 1.401 | 1.392 | 1.396 | 1.396 | -0.008 (-0.57%) | 52,835,300 |
9 Apr 2024 | CNY | 1.4 | 1.404 | 1.395 | 1.404 | 1.404 | +0.011 (+0.79%) | 56,767,900 |
8 Apr 2024 | CNY | 1.401 | 1.41 | 1.387 | 1.393 | 1.393 | -0.006 (-0.43%) | 80,034,400 |
3 Apr 2024 | CNY | 1.4 | 1.408 | 1.398 | 1.399 | 1.399 | -0.019 (-1.34%) | 83,198,800 |
2 Apr 2024 | CNY | 1.428 | 1.429 | 1.417 | 1.418 | 1.418 | -0.004 (-0.28%) | 73,630,200 |
1 Apr 2024 | CNY | 1.431 | 1.434 | 1.417 | 1.422 | 1.422 | -0.015 (-1.04%) | 138,046,100 |
29 Mar 2024 | CNY | 1.429 | 1.442 | 1.429 | 1.437 | 1.437 | +0.012 (+0.84%) | 99,409,300 |