Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 1.19 | 1.209 | 1.19 | 1.207 | 1.207 | +0.027 (+2.29%) | 67,057,756 |
30 Apr 2024 | CNY | 1.167 | 1.195 | 1.167 | 1.18 | 1.18 | +0.013 (+1.11%) | 45,865,800 |
29 Apr 2024 | CNY | 1.155 | 1.177 | 1.15 | 1.167 | 1.167 | +0.01 (+0.86%) | 34,498,000 |
26 Apr 2024 | CNY | 1.146 | 1.161 | 1.146 | 1.157 | 1.157 | +0.011 (+0.96%) | 39,796,700 |
25 Apr 2024 | CNY | 1.137 | 1.148 | 1.137 | 1.146 | 1.146 | +0.001 (+0.09%) | 28,553,800 |
24 Apr 2024 | CNY | 1.15 | 1.15 | 1.132 | 1.145 | 1.145 | -0.004 (-0.35%) | 40,437,800 |
23 Apr 2024 | CNY | 1.148 | 1.151 | 1.137 | 1.149 | 1.149 | 0.0 (0.0%) | 164,932,200 |
22 Apr 2024 | CNY | 1.137 | 1.158 | 1.137 | 1.149 | 1.149 | +0.012 (+1.06%) | 38,922,200 |
19 Apr 2024 | CNY | 1.141 | 1.143 | 1.13 | 1.137 | 1.137 | -0.009 (-0.79%) | 32,671,500 |
18 Apr 2024 | CNY | 1.133 | 1.156 | 1.129 | 1.146 | 1.146 | +0.012 (+1.06%) | 147,383,200 |
17 Apr 2024 | CNY | 1.13 | 1.134 | 1.119 | 1.134 | 1.134 | +0.006 (+0.53%) | 44,090,000 |
16 Apr 2024 | CNY | 1.129 | 1.139 | 1.121 | 1.128 | 1.128 | -0.001 (-0.09%) | 54,561,700 |
15 Apr 2024 | CNY | 1.101 | 1.13 | 1.101 | 1.129 | 1.129 | +0.025 (+2.26%) | 45,586,900 |
12 Apr 2024 | CNY | 1.116 | 1.119 | 1.101 | 1.104 | 1.104 | -0.009 (-0.81%) | 29,951,700 |
11 Apr 2024 | CNY | 1.115 | 1.118 | 1.106 | 1.113 | 1.113 | -0.002 (-0.18%) | 36,707,900 |
10 Apr 2024 | CNY | 1.122 | 1.127 | 1.111 | 1.115 | 1.115 | -0.009 (-0.80%) | 34,497,500 |
9 Apr 2024 | CNY | 1.131 | 1.134 | 1.122 | 1.124 | 1.124 | -0.006 (-0.53%) | 36,636,000 |
8 Apr 2024 | CNY | 1.15 | 1.158 | 1.13 | 1.13 | 1.13 | -0.026 (-2.25%) | 52,173,800 |
3 Apr 2024 | CNY | 1.152 | 1.16 | 1.149 | 1.156 | 1.156 | +0.006 (+0.52%) | 33,873,200 |
2 Apr 2024 | CNY | 1.156 | 1.158 | 1.147 | 1.15 | 1.15 | -0.005 (-0.43%) | 38,900,100 |
1 Apr 2024 | CNY | 1.131 | 1.158 | 1.131 | 1.155 | 1.155 | +0.024 (+2.12%) | 33,959,000 |
29 Mar 2024 | CNY | 1.129 | 1.134 | 1.124 | 1.131 | 1.131 | +0.002 (+0.18%) | 19,264,400 |
28 Mar 2024 | CNY | 1.121 | 1.138 | 1.117 | 1.129 | 1.129 | +0.008 (+0.71%) | 40,599,300 |
27 Mar 2024 | CNY | 1.127 | 1.134 | 1.121 | 1.121 | 1.121 | -0.007 (-0.62%) | 54,474,500 |
26 Mar 2024 | CNY | 1.117 | 1.128 | 1.117 | 1.128 | 1.128 | +0.008 (+0.71%) | 73,206,100 |
25 Mar 2024 | CNY | 1.124 | 1.128 | 1.114 | 1.12 | 1.12 | -0.003 (-0.27%) | 34,514,400 |
22 Mar 2024 | CNY | 1.129 | 1.129 | 1.114 | 1.123 | 1.123 | -0.006 (-0.53%) | 39,458,400 |
21 Mar 2024 | CNY | 1.135 | 1.135 | 1.124 | 1.129 | 1.129 | -0.002 (-0.18%) | 42,761,200 |
20 Mar 2024 | CNY | 1.132 | 1.135 | 1.126 | 1.131 | 1.131 | -0.004 (-0.35%) | 36,761,000 |
19 Mar 2024 | CNY | 1.131 | 1.142 | 1.128 | 1.135 | 1.135 | +0.004 (+0.35%) | 56,344,300 |