Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 1.401 | 1.414 | 1.391 | 1.413 | 1.413 | +0.025 (+1.80%) | 9,561,900 |
24 May 2024 | CNY | 1.394 | 1.405 | 1.388 | 1.388 | 1.388 | -0.007 (-0.50%) | 3,489,100 |
23 May 2024 | CNY | 1.414 | 1.414 | 1.393 | 1.395 | 1.395 | -0.02 (-1.41%) | 3,917,700 |
22 May 2024 | CNY | 1.412 | 1.421 | 1.412 | 1.415 | 1.415 | -0.002 (-0.14%) | 5,098,700 |
21 May 2024 | CNY | 1.417 | 1.421 | 1.415 | 1.417 | 1.417 | -0.004 (-0.28%) | 4,045,100 |
20 May 2024 | CNY | 1.413 | 1.422 | 1.412 | 1.421 | 1.421 | +0.007 (+0.50%) | 5,164,700 |
17 May 2024 | CNY | 1.4 | 1.415 | 1.396 | 1.414 | 1.414 | +0.013 (+0.93%) | 30,242,600 |
16 May 2024 | CNY | 1.412 | 1.416 | 1.399 | 1.401 | 1.401 | -0.001 (-0.07%) | 6,375,200 |
15 May 2024 | CNY | 1.419 | 1.42 | 1.4 | 1.402 | 1.402 | -0.018 (-1.27%) | 3,899,800 |
14 May 2024 | CNY | 1.424 | 1.428 | 1.418 | 1.42 | 1.42 | -0.008 (-0.56%) | 7,647,900 |
13 May 2024 | CNY | 1.414 | 1.432 | 1.408 | 1.428 | 1.428 | +0.009 (+0.63%) | 25,649,400 |
10 May 2024 | CNY | 1.419 | 1.419 | 1.407 | 1.419 | 1.419 | +0.005 (+0.35%) | 3,546,600 |
9 May 2024 | CNY | 1.398 | 1.415 | 1.398 | 1.414 | 1.414 | +0.017 (+1.22%) | 5,010,300 |
8 May 2024 | CNY | 1.407 | 1.407 | 1.396 | 1.397 | 1.397 | -0.008 (-0.57%) | 19,467,300 |
7 May 2024 | CNY | 1.402 | 1.412 | 1.401 | 1.405 | 1.405 | -0.002 (-0.14%) | 4,482,700 |
6 May 2024 | CNY | 1.406 | 1.407 | 1.401 | 1.407 | 1.407 | +0.01 (+0.72%) | 5,889,800 |
30 Apr 2024 | CNY | 1.408 | 1.41 | 1.395 | 1.397 | 1.397 | -0.016 (-1.13%) | 9,001,400 |
29 Apr 2024 | CNY | 1.42 | 1.42 | 1.399 | 1.413 | 1.413 | -0.006 (-0.42%) | 8,262,000 |
26 Apr 2024 | CNY | 1.41 | 1.42 | 1.408 | 1.419 | 1.419 | +0.01 (+0.71%) | 4,876,700 |
25 Apr 2024 | CNY | 1.409 | 1.414 | 1.403 | 1.409 | 1.409 | -0.005 (-0.35%) | 6,428,300 |
24 Apr 2024 | CNY | 1.404 | 1.414 | 1.399 | 1.414 | 1.414 | +0.015 (+1.07%) | 5,156,300 |
23 Apr 2024 | CNY | 1.425 | 1.425 | 1.393 | 1.399 | 1.399 | -0.031 (-2.17%) | 12,032,700 |
22 Apr 2024 | CNY | 1.447 | 1.45 | 1.427 | 1.43 | 1.43 | -0.017 (-1.17%) | 8,868,000 |
19 Apr 2024 | CNY | 1.444 | 1.455 | 1.44 | 1.447 | 1.447 | +0.003 (+0.21%) | 5,624,459 |
18 Apr 2024 | CNY | 1.444 | 1.459 | 1.44 | 1.444 | 1.444 | -0.004 (-0.28%) | 4,796,900 |
17 Apr 2024 | CNY | 1.413 | 1.448 | 1.408 | 1.448 | 1.448 | +0.03 (+2.12%) | 10,925,900 |
16 Apr 2024 | CNY | 1.435 | 1.438 | 1.414 | 1.418 | 1.418 | -0.017 (-1.18%) | 9,871,400 |
15 Apr 2024 | CNY | 1.392 | 1.437 | 1.385 | 1.435 | 1.435 | +0.05 (+3.61%) | 10,877,400 |
12 Apr 2024 | CNY | 1.396 | 1.4 | 1.385 | 1.385 | 1.385 | -0.007 (-0.50%) | 5,451,600 |
11 Apr 2024 | CNY | 1.376 | 1.402 | 1.374 | 1.392 | 1.392 | +0.014 (+1.02%) | 7,722,400 |