Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 1.247 | 1.247 | 1.232 | 1.235 | 1.235 | -0.011 (-0.88%) | 4,345,100 |
20 May 2024 | CNY | 1.234 | 1.249 | 1.234 | 1.246 | 1.246 | +0.012 (+0.97%) | 8,322,700 |
17 May 2024 | CNY | 1.228 | 1.235 | 1.221 | 1.234 | 1.234 | +0.006 (+0.49%) | 8,406,900 |
16 May 2024 | CNY | 1.23 | 1.239 | 1.225 | 1.228 | 1.228 | -0.002 (-0.16%) | 7,379,800 |
15 May 2024 | CNY | 1.235 | 1.24 | 1.229 | 1.23 | 1.23 | -0.01 (-0.81%) | 6,247,400 |
14 May 2024 | CNY | 1.244 | 1.244 | 1.237 | 1.24 | 1.24 | -0.004 (-0.32%) | 9,153,700 |
13 May 2024 | CNY | 1.239 | 1.247 | 1.177 | 1.244 | 1.244 | +0.004 (+0.32%) | 12,422,400 |
10 May 2024 | CNY | 1.238 | 1.242 | 1.23 | 1.24 | 1.24 | +0.002 (+0.16%) | 14,932,500 |
9 May 2024 | CNY | 1.225 | 1.24 | 1.225 | 1.238 | 1.238 | +0.016 (+1.31%) | 12,161,900 |
8 May 2024 | CNY | 1.231 | 1.231 | 1.222 | 1.222 | 1.222 | -0.013 (-1.05%) | 8,406,800 |
7 May 2024 | CNY | 1.232 | 1.243 | 1.232 | 1.235 | 1.235 | -0.008 (-0.64%) | 8,427,500 |
6 May 2024 | CNY | 1.239 | 1.243 | 1.231 | 1.243 | 1.243 | +0.016 (+1.30%) | 8,871,800 |
30 Apr 2024 | CNY | 1.233 | 1.238 | 1.227 | 1.227 | 1.227 | -0.004 (-0.32%) | 4,910,800 |
29 Apr 2024 | CNY | 1.222 | 1.233 | 1.215 | 1.231 | 1.231 | +0.009 (+0.74%) | 7,366,500 |
26 Apr 2024 | CNY | 1.201 | 1.224 | 1.201 | 1.222 | 1.222 | +0.019 (+1.58%) | 8,191,400 |
25 Apr 2024 | CNY | 1.206 | 1.206 | 1.197 | 1.203 | 1.203 | -0.001 (-0.08%) | 6,079,130 |
24 Apr 2024 | CNY | 1.2 | 1.205 | 1.192 | 1.204 | 1.204 | +0.009 (+0.75%) | 9,051,900 |
23 Apr 2024 | CNY | 1.21 | 1.21 | 1.189 | 1.195 | 1.195 | -0.016 (-1.32%) | 19,313,700 |
22 Apr 2024 | CNY | 1.218 | 1.228 | 1.21 | 1.211 | 1.211 | -0.019 (-1.54%) | 6,725,500 |
19 Apr 2024 | CNY | 1.227 | 1.235 | 1.224 | 1.23 | 1.23 | 0.0 (0.0%) | 10,736,300 |
18 Apr 2024 | CNY | 1.232 | 1.24 | 1.224 | 1.23 | 1.23 | -0.006 (-0.49%) | 9,470,500 |
17 Apr 2024 | CNY | 1.208 | 1.236 | 1.204 | 1.236 | 1.236 | +0.028 (+2.32%) | 10,919,300 |
16 Apr 2024 | CNY | 1.227 | 1.227 | 1.207 | 1.208 | 1.208 | -0.019 (-1.55%) | 12,957,900 |
15 Apr 2024 | CNY | 1.2 | 1.227 | 1.195 | 1.227 | 1.227 | +0.027 (+2.25%) | 12,835,900 |
12 Apr 2024 | CNY | 1.2 | 1.209 | 1.197 | 1.2 | 1.2 | 0.0 (0.0%) | 10,876,400 |
11 Apr 2024 | CNY | 1.19 | 1.205 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 9,952,200 |
10 Apr 2024 | CNY | 1.196 | 1.199 | 1.184 | 1.19 | 1.19 | -0.007 (-0.58%) | 10,251,900 |
9 Apr 2024 | CNY | 1.199 | 1.199 | 1.19 | 1.197 | 1.197 | -0.002 (-0.17%) | 9,143,400 |
8 Apr 2024 | CNY | 1.203 | 1.214 | 1.197 | 1.199 | 1.199 | -0.004 (-0.33%) | 38,874,100 |
3 Apr 2024 | CNY | 1.202 | 1.205 | 1.196 | 1.203 | 1.203 | +0.002 (+0.17%) | 34,352,000 |