Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 1.072 | 1.072 | 1.057 | 1.058 | 1.058 | -0.018 (-1.67%) | 6,375,600 |
22 May 2024 | CNY | 1.075 | 1.085 | 1.075 | 1.076 | 1.076 | +0.001 (+0.09%) | 27,417,000 |
21 May 2024 | CNY | 1.083 | 1.088 | 1.072 | 1.075 | 1.075 | -0.012 (-1.10%) | 20,076,400 |
20 May 2024 | CNY | 1.083 | 1.09 | 1.083 | 1.087 | 1.087 | +0.008 (+0.74%) | 24,046,600 |
17 May 2024 | CNY | 1.075 | 1.082 | 1.07 | 1.079 | 1.079 | +0.006 (+0.56%) | 40,589,700 |
16 May 2024 | CNY | 1.058 | 1.078 | 1.056 | 1.073 | 1.073 | +0.022 (+2.09%) | 51,349,500 |
15 May 2024 | CNY | 1.057 | 1.059 | 1.051 | 1.051 | 1.051 | -0.007 (-0.66%) | 12,226,400 |
14 May 2024 | CNY | 1.074 | 1.078 | 1.056 | 1.058 | 1.058 | -0.011 (-1.03%) | 38,682,700 |
13 May 2024 | CNY | 1.057 | 1.117 | 1.053 | 1.069 | 1.069 | +0.012 (+1.14%) | 47,096,900 |
10 May 2024 | CNY | 1.014 | 1.058 | 1.014 | 1.057 | 1.057 | +0.048 (+4.76%) | 52,710,300 |
9 May 2024 | CNY | 1.002 | 1.012 | 1.002 | 1.009 | 1.009 | +0.009 (+0.90%) | 13,798,900 |
8 May 2024 | CNY | 1.006 | 1.013 | 1 | 1 | 1 | -0.005 (-0.50%) | 9,964,300 |
7 May 2024 | CNY | 1.004 | 1.007 | 1.003 | 1.005 | 1.005 | +0.002 (+0.20%) | 14,187,900 |
6 May 2024 | CNY | 1.009 | 1.01 | 0.998 | 1.003 | 1.003 | +0.009 (+0.91%) | 25,032,500 |
30 Apr 2024 | CNY | 0.997 | 1.006 | 0.989 | 0.994 | 0.994 | -0.003 (-0.30%) | 40,817,200 |
29 Apr 2024 | CNY | 0.991 | 1.007 | 0.985 | 0.997 | 0.997 | +0.006 (+0.61%) | 29,905,000 |
26 Apr 2024 | CNY | 0.978 | 0.994 | 0.978 | 0.991 | 0.991 | +0.014 (+1.43%) | 35,205,800 |
25 Apr 2024 | CNY | 0.968 | 0.983 | 0.967 | 0.977 | 0.977 | +0.01 (+1.03%) | 15,579,000 |
24 Apr 2024 | CNY | 0.962 | 0.968 | 0.96 | 0.967 | 0.967 | +0.01 (+1.04%) | 18,814,100 |
23 Apr 2024 | CNY | 0.962 | 0.963 | 0.957 | 0.957 | 0.957 | -0.003 (-0.31%) | 23,632,100 |
22 Apr 2024 | CNY | 0.956 | 0.971 | 0.956 | 0.96 | 0.96 | +0.005 (+0.52%) | 14,906,300 |
19 Apr 2024 | CNY | 0.956 | 0.956 | 0.949 | 0.955 | 0.955 | -0.002 (-0.21%) | 15,930,500 |
18 Apr 2024 | CNY | 0.947 | 0.959 | 0.945 | 0.957 | 0.957 | +0.01 (+1.06%) | 30,427,700 |
17 Apr 2024 | CNY | 0.94 | 0.947 | 0.939 | 0.947 | 0.947 | +0.006 (+0.64%) | 11,582,500 |
16 Apr 2024 | CNY | 0.95 | 0.95 | 0.94 | 0.941 | 0.941 | -0.009 (-0.95%) | 14,343,500 |
15 Apr 2024 | CNY | 0.947 | 0.953 | 0.938 | 0.95 | 0.95 | +0.003 (+0.32%) | 18,820,500 |
12 Apr 2024 | CNY | 0.961 | 0.964 | 0.946 | 0.947 | 0.947 | -0.016 (-1.66%) | 16,928,900 |
11 Apr 2024 | CNY | 0.955 | 0.964 | 0.951 | 0.963 | 0.963 | +0.004 (+0.42%) | 13,512,900 |
10 Apr 2024 | CNY | 0.953 | 0.962 | 0.953 | 0.959 | 0.959 | +0.007 (+0.74%) | 18,480,700 |
9 Apr 2024 | CNY | 0.948 | 0.955 | 0.948 | 0.952 | 0.952 | +0.006 (+0.63%) | 14,616,500 |