Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 1.124 | 1.135 | 1.118 | 1.131 | 1.131 | +0.007 (+0.62%) | 35,480,700 |
20 May 2024 | CNY | 1.128 | 1.138 | 1.119 | 1.124 | 1.124 | -0.005 (-0.44%) | 28,401,500 |
17 May 2024 | CNY | 1.116 | 1.129 | 1.111 | 1.129 | 1.129 | +0.013 (+1.16%) | 28,072,500 |
16 May 2024 | CNY | 1.099 | 1.118 | 1.094 | 1.116 | 1.116 | +0.019 (+1.73%) | 29,831,500 |
15 May 2024 | CNY | 1.097 | 1.1 | 1.089 | 1.097 | 1.097 | 0.0 (0.0%) | 24,794,700 |
14 May 2024 | CNY | 1.103 | 1.107 | 1.095 | 1.097 | 1.097 | -0.007 (-0.63%) | 30,439,900 |
13 May 2024 | CNY | 1.097 | 1.106 | 1.089 | 1.104 | 1.104 | +0.007 (+0.64%) | 31,057,300 |
10 May 2024 | CNY | 1.082 | 1.099 | 1.082 | 1.097 | 1.097 | +0.013 (+1.20%) | 50,111,000 |
9 May 2024 | CNY | 1.078 | 1.087 | 1.078 | 1.084 | 1.084 | +0.003 (+0.28%) | 46,719,800 |
8 May 2024 | CNY | 1.08 | 1.087 | 1.079 | 1.081 | 1.081 | 0.0 (0.0%) | 35,247,600 |
7 May 2024 | CNY | 1.079 | 1.081 | 1.071 | 1.081 | 1.081 | -0.001 (-0.09%) | 41,191,400 |
6 May 2024 | CNY | 1.088 | 1.094 | 1.079 | 1.082 | 1.082 | -0.001 (-0.09%) | 40,093,800 |
30 Apr 2024 | CNY | 1.076 | 1.088 | 1.072 | 1.083 | 1.083 | +0.007 (+0.65%) | 45,318,700 |
29 Apr 2024 | CNY | 1.063 | 1.081 | 1.058 | 1.076 | 1.076 | +0.011 (+1.03%) | 49,853,000 |
26 Apr 2024 | CNY | 1.079 | 1.08 | 1.06 | 1.065 | 1.065 | -0.017 (-1.57%) | 72,246,000 |
25 Apr 2024 | CNY | 1.063 | 1.082 | 1.063 | 1.082 | 1.082 | +0.017 (+1.60%) | 42,419,700 |
24 Apr 2024 | CNY | 1.065 | 1.072 | 1.061 | 1.065 | 1.065 | -0.003 (-0.28%) | 44,106,400 |
23 Apr 2024 | CNY | 1.068 | 1.081 | 1.065 | 1.068 | 1.068 | -0.002 (-0.19%) | 59,148,400 |
22 Apr 2024 | CNY | 1.086 | 1.091 | 1.064 | 1.07 | 1.07 | -0.008 (-0.74%) | 47,393,000 |
19 Apr 2024 | CNY | 1.077 | 1.086 | 1.074 | 1.078 | 1.078 | -0.002 (-0.19%) | 36,187,900 |
18 Apr 2024 | CNY | 1.067 | 1.096 | 1.065 | 1.08 | 1.08 | +0.013 (+1.22%) | 124,602,200 |
17 Apr 2024 | CNY | 1.046 | 1.071 | 1.042 | 1.067 | 1.067 | +0.014 (+1.33%) | 45,567,000 |
16 Apr 2024 | CNY | 1.05 | 1.059 | 1.044 | 1.053 | 1.053 | +0.001 (+0.10%) | 55,511,700 |
15 Apr 2024 | CNY | 1.031 | 1.053 | 1.031 | 1.052 | 1.052 | +0.02 (+1.94%) | 48,525,300 |
12 Apr 2024 | CNY | 1.035 | 1.041 | 1.03 | 1.032 | 1.032 | -0.007 (-0.67%) | 45,089,700 |
11 Apr 2024 | CNY | 1.037 | 1.041 | 1.03 | 1.039 | 1.039 | -0.001 (-0.10%) | 37,545,000 |
10 Apr 2024 | CNY | 1.039 | 1.047 | 1.036 | 1.04 | 1.04 | 0.0 (0.0%) | 49,338,200 |
9 Apr 2024 | CNY | 1.045 | 1.05 | 1.037 | 1.04 | 1.04 | -0.005 (-0.48%) | 68,830,800 |
8 Apr 2024 | CNY | 1.038 | 1.047 | 1.032 | 1.045 | 1.045 | +0.006 (+0.58%) | 52,203,100 |
3 Apr 2024 | CNY | 1.052 | 1.052 | 1.035 | 1.039 | 1.039 | -0.006 (-0.57%) | 56,157,700 |