Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 1.453 | 1.465 | 1.453 | 1.462 | 1.462 | +0.004 (+0.27%) | 15,103,900 |
20 May 2024 | CNY | 1.457 | 1.465 | 1.454 | 1.458 | 1.458 | +0.001 (+0.07%) | 8,931,200 |
17 May 2024 | CNY | 1.445 | 1.458 | 1.44 | 1.457 | 1.457 | +0.012 (+0.83%) | 7,508,400 |
16 May 2024 | CNY | 1.446 | 1.452 | 1.442 | 1.445 | 1.445 | -0.001 (-0.07%) | 8,139,200 |
15 May 2024 | CNY | 1.454 | 1.456 | 1.444 | 1.446 | 1.446 | -0.008 (-0.55%) | 6,005,300 |
14 May 2024 | CNY | 1.459 | 1.46 | 1.45 | 1.454 | 1.454 | -0.005 (-0.34%) | 9,398,300 |
13 May 2024 | CNY | 1.445 | 1.461 | 1.442 | 1.459 | 1.459 | +0.009 (+0.62%) | 9,887,500 |
10 May 2024 | CNY | 1.438 | 1.45 | 1.438 | 1.45 | 1.45 | +0.011 (+0.76%) | 13,033,000 |
9 May 2024 | CNY | 1.438 | 1.443 | 1.432 | 1.439 | 1.439 | +0.001 (+0.07%) | 12,777,000 |
8 May 2024 | CNY | 1.436 | 1.44 | 1.432 | 1.438 | 1.438 | +0.002 (+0.14%) | 27,434,900 |
7 May 2024 | CNY | 1.431 | 1.444 | 1.431 | 1.436 | 1.436 | -0.005 (-0.35%) | 11,007,900 |
6 May 2024 | CNY | 1.447 | 1.447 | 1.436 | 1.441 | 1.441 | +0.001 (+0.07%) | 9,618,200 |
30 Apr 2024 | CNY | 1.427 | 1.445 | 1.427 | 1.44 | 1.44 | +0.012 (+0.84%) | 12,180,400 |
29 Apr 2024 | CNY | 1.426 | 1.433 | 1.418 | 1.428 | 1.428 | -0.003 (-0.21%) | 19,786,700 |
26 Apr 2024 | CNY | 1.435 | 1.438 | 1.42 | 1.431 | 1.431 | 0.0 (0.0%) | 77,911,500 |
25 Apr 2024 | CNY | 1.423 | 1.431 | 1.423 | 1.431 | 1.431 | +0.004 (+0.28%) | 16,743,700 |
24 Apr 2024 | CNY | 1.42 | 1.428 | 1.416 | 1.427 | 1.427 | +0.007 (+0.49%) | 9,714,300 |
23 Apr 2024 | CNY | 1.428 | 1.435 | 1.418 | 1.42 | 1.42 | -0.014 (-0.98%) | 25,775,600 |
22 Apr 2024 | CNY | 1.452 | 1.461 | 1.433 | 1.434 | 1.434 | -0.017 (-1.17%) | 19,172,700 |
19 Apr 2024 | CNY | 1.449 | 1.456 | 1.442 | 1.451 | 1.451 | +0.004 (+0.28%) | 21,493,800 |
18 Apr 2024 | CNY | 1.427 | 1.458 | 1.427 | 1.447 | 1.447 | +0.006 (+0.42%) | 177,325,700 |
17 Apr 2024 | CNY | 1.423 | 1.442 | 1.41 | 1.441 | 1.441 | +0.018 (+1.26%) | 8,126,000 |
16 Apr 2024 | CNY | 1.424 | 1.433 | 1.411 | 1.423 | 1.423 | -0.002 (-0.14%) | 8,210,000 |
15 Apr 2024 | CNY | 1.402 | 1.427 | 1.398 | 1.425 | 1.425 | +0.025 (+1.79%) | 18,186,500 |
12 Apr 2024 | CNY | 1.41 | 1.41 | 1.396 | 1.4 | 1.4 | -0.01 (-0.71%) | 8,181,900 |
11 Apr 2024 | CNY | 1.405 | 1.411 | 1.395 | 1.41 | 1.41 | +0.006 (+0.43%) | 8,064,100 |
10 Apr 2024 | CNY | 1.404 | 1.413 | 1.4 | 1.404 | 1.404 | -0.004 (-0.28%) | 6,708,000 |
9 Apr 2024 | CNY | 1.419 | 1.419 | 1.398 | 1.408 | 1.408 | -0.01 (-0.71%) | 8,701,000 |
8 Apr 2024 | CNY | 1.405 | 1.421 | 1.398 | 1.418 | 1.418 | +0.012 (+0.85%) | 9,924,200 |
3 Apr 2024 | CNY | 1.401 | 1.407 | 1.392 | 1.406 | 1.406 | +0.003 (+0.21%) | 9,792,100 |