Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 1.102 | 1.116 | 1.102 | 1.116 | 1.116 | +0.008 (+0.72%) | 169,600 |
24 May 2024 | CNY | 1.108 | 1.117 | 1.105 | 1.108 | 1.108 | +0.005 (+0.45%) | 1,413,800 |
23 May 2024 | CNY | 1.114 | 1.114 | 1.102 | 1.103 | 1.103 | -0.016 (-1.43%) | 365,600 |
22 May 2024 | CNY | 1.124 | 1.124 | 1.119 | 1.119 | 1.119 | -0.003 (-0.27%) | 65,500 |
21 May 2024 | CNY | 1.123 | 1.126 | 1.12 | 1.122 | 1.122 | -0.001 (-0.09%) | 263,900 |
20 May 2024 | CNY | 1.124 | 1.126 | 1.117 | 1.123 | 1.123 | +0.002 (+0.18%) | 1,026,300 |
17 May 2024 | CNY | 1.124 | 1.124 | 1.11 | 1.121 | 1.121 | +0.001 (+0.09%) | 172,100 |
16 May 2024 | CNY | 1.125 | 1.127 | 1.119 | 1.12 | 1.12 | -0.003 (-0.27%) | 220,300 |
15 May 2024 | CNY | 1.13 | 1.13 | 1.12 | 1.123 | 1.123 | -0.002 (-0.18%) | 90,600 |
14 May 2024 | CNY | 1.122 | 1.131 | 1.122 | 1.125 | 1.125 | +0.007 (+0.63%) | 196,100 |
13 May 2024 | CNY | 1.111 | 1.122 | 1.111 | 1.118 | 1.118 | +0.003 (+0.27%) | 189,700 |
10 May 2024 | CNY | 1.108 | 1.117 | 1.108 | 1.115 | 1.115 | +0.011 (+1.00%) | 3,012,700 |
9 May 2024 | CNY | 1.096 | 1.104 | 1.096 | 1.104 | 1.104 | +0.01 (+0.91%) | 5,000 |
8 May 2024 | CNY | 1.103 | 1.103 | 1.094 | 1.094 | 1.094 | -0.008 (-0.73%) | 132,200 |
7 May 2024 | CNY | 1.101 | 1.108 | 1.1 | 1.102 | 1.102 | +0.001 (+0.09%) | 75,900 |
6 May 2024 | CNY | 1.086 | 1.104 | 1.086 | 1.101 | 1.101 | +0.015 (+1.38%) | 267,300 |
30 Apr 2024 | CNY | 1.09 | 1.09 | 1.086 | 1.086 | 1.086 | -0.006 (-0.55%) | 8,900 |
29 Apr 2024 | CNY | 1.076 | 1.095 | 1.076 | 1.092 | 1.092 | +0.026 (+2.44%) | 497,800 |
26 Apr 2024 | CNY | 1.062 | 1.072 | 1.059 | 1.066 | 1.066 | +0.01 (+0.95%) | 231,800 |
25 Apr 2024 | CNY | 1.046 | 1.059 | 1.046 | 1.056 | 1.056 | +0.01 (+0.96%) | 7,600 |
24 Apr 2024 | CNY | 1.044 | 1.051 | 1.043 | 1.046 | 1.046 | +0.002 (+0.19%) | 4,100 |
23 Apr 2024 | CNY | 1.053 | 1.053 | 1.042 | 1.044 | 1.044 | -0.012 (-1.14%) | 714,400 |
22 Apr 2024 | CNY | 1.059 | 1.06 | 1.056 | 1.056 | 1.056 | -0.006 (-0.56%) | 1,500 |
19 Apr 2024 | CNY | 1.066 | 1.068 | 1.055 | 1.062 | 1.062 | -0.001 (-0.09%) | 11,800 |
18 Apr 2024 | CNY | 1.058 | 1.068 | 1.058 | 1.063 | 1.063 | +0.001 (+0.09%) | 725,200 |
17 Apr 2024 | CNY | 1.04 | 1.062 | 1.036 | 1.062 | 1.062 | +0.03 (+2.91%) | 660,300 |
16 Apr 2024 | CNY | 1.052 | 1.053 | 1.019 | 1.032 | 1.032 | -0.025 (-2.37%) | 523,600 |
15 Apr 2024 | CNY | 1.042 | 1.062 | 1.042 | 1.057 | 1.057 | +0.005 (+0.48%) | 462,000 |
12 Apr 2024 | CNY | 1.065 | 1.065 | 1.05 | 1.052 | 1.052 | -0.003 (-0.28%) | 2,951,700 |
11 Apr 2024 | CNY | 1.039 | 1.06 | 1.039 | 1.055 | 1.055 | +0.009 (+0.86%) | 21,700 |