Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 1.464 | 1.466 | 1.453 | 1.453 | 1.453 | -0.006 (-0.41%) | 32,665,800 |
15 May 2024 | CNY | 1.47 | 1.489 | 1.456 | 1.459 | 1.459 | -0.016 (-1.08%) | 29,157,600 |
14 May 2024 | CNY | 1.48 | 1.494 | 1.472 | 1.475 | 1.475 | -0.006 (-0.41%) | 40,292,900 |
13 May 2024 | CNY | 1.501 | 1.501 | 1.476 | 1.481 | 1.481 | -0.032 (-2.12%) | 47,775,500 |
10 May 2024 | CNY | 1.538 | 1.538 | 1.507 | 1.513 | 1.513 | -0.026 (-1.69%) | 50,081,500 |
9 May 2024 | CNY | 1.5 | 1.548 | 1.5 | 1.539 | 1.539 | +0.045 (+3.01%) | 63,015,500 |
8 May 2024 | CNY | 1.523 | 1.523 | 1.494 | 1.494 | 1.494 | -0.029 (-1.90%) | 75,626,600 |
7 May 2024 | CNY | 1.522 | 1.526 | 1.509 | 1.523 | 1.523 | +0.002 (+0.13%) | 38,254,300 |
6 May 2024 | CNY | 1.505 | 1.527 | 1.505 | 1.521 | 1.521 | +0.046 (+3.12%) | 63,010,600 |
30 Apr 2024 | CNY | 1.504 | 1.504 | 1.471 | 1.475 | 1.475 | -0.022 (-1.47%) | 49,997,800 |
29 Apr 2024 | CNY | 1.45 | 1.512 | 1.448 | 1.497 | 1.497 | +0.054 (+3.74%) | 89,864,600 |
26 Apr 2024 | CNY | 1.409 | 1.443 | 1.402 | 1.443 | 1.443 | +0.033 (+2.34%) | 58,015,200 |
25 Apr 2024 | CNY | 1.392 | 1.422 | 1.386 | 1.41 | 1.41 | +0.006 (+0.43%) | 44,228,000 |
24 Apr 2024 | CNY | 1.406 | 1.408 | 1.385 | 1.404 | 1.404 | -0.004 (-0.28%) | 84,509,500 |
23 Apr 2024 | CNY | 1.429 | 1.434 | 1.405 | 1.408 | 1.408 | -0.02 (-1.40%) | 88,382,400 |
22 Apr 2024 | CNY | 1.434 | 1.457 | 1.427 | 1.428 | 1.428 | -0.015 (-1.04%) | 45,114,292 |
19 Apr 2024 | CNY | 1.468 | 1.468 | 1.433 | 1.443 | 1.443 | -0.033 (-2.24%) | 50,421,500 |
18 Apr 2024 | CNY | 1.461 | 1.492 | 1.443 | 1.476 | 1.476 | +0.008 (+0.54%) | 74,907,100 |
17 Apr 2024 | CNY | 1.434 | 1.469 | 1.434 | 1.468 | 1.468 | +0.035 (+2.44%) | 52,738,200 |
16 Apr 2024 | CNY | 1.481 | 1.481 | 1.429 | 1.433 | 1.433 | -0.051 (-3.44%) | 62,458,300 |
15 Apr 2024 | CNY | 1.472 | 1.505 | 1.464 | 1.484 | 1.484 | +0.01 (+0.68%) | 61,503,100 |
12 Apr 2024 | CNY | 1.508 | 1.513 | 1.471 | 1.474 | 1.474 | -0.039 (-2.58%) | 67,577,100 |
11 Apr 2024 | CNY | 1.504 | 1.525 | 1.489 | 1.513 | 1.513 | -0.005 (-0.33%) | 57,746,600 |
10 Apr 2024 | CNY | 1.545 | 1.546 | 1.507 | 1.518 | 1.518 | -0.023 (-1.49%) | 68,871,374 |
9 Apr 2024 | CNY | 1.495 | 1.542 | 1.493 | 1.541 | 1.541 | +0.049 (+3.28%) | 72,663,874 |
8 Apr 2024 | CNY | 1.522 | 1.539 | 1.492 | 1.492 | 1.492 | -0.032 (-2.10%) | 77,606,500 |
3 Apr 2024 | CNY | 1.534 | 1.546 | 1.519 | 1.524 | 1.524 | -0.008 (-0.52%) | 72,967,500 |
2 Apr 2024 | CNY | 1.515 | 1.535 | 1.503 | 1.532 | 1.532 | +0.019 (+1.26%) | 71,616,300 |
1 Apr 2024 | CNY | 1.461 | 1.513 | 1.461 | 1.513 | 1.513 | +0.057 (+3.91%) | 78,545,000 |
29 Mar 2024 | CNY | 1.45 | 1.471 | 1.448 | 1.456 | 1.456 | +0.01 (+0.69%) | 30,152,200 |