Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 1.075 | 1.082 | 1.071 | 1.082 | 1.082 | +0.005 (+0.46%) | 4,850,700 |
16 May 2024 | CNY | 1.074 | 1.084 | 1.074 | 1.077 | 1.077 | -0.001 (-0.09%) | 3,497,700 |
15 May 2024 | CNY | 1.085 | 1.092 | 1.078 | 1.078 | 1.078 | -0.012 (-1.10%) | 1,681,600 |
14 May 2024 | CNY | 1.085 | 1.094 | 1.085 | 1.09 | 1.09 | +0.008 (+0.74%) | 1,749,000 |
13 May 2024 | CNY | 1.085 | 1.089 | 1.033 | 1.082 | 1.082 | -0.001 (-0.09%) | 2,153,500 |
10 May 2024 | CNY | 1.095 | 1.095 | 1.08 | 1.083 | 1.083 | -0.01 (-0.91%) | 1,984,900 |
9 May 2024 | CNY | 1.081 | 1.093 | 1.078 | 1.093 | 1.093 | +0.015 (+1.39%) | 2,918,700 |
8 May 2024 | CNY | 1.095 | 1.096 | 1.075 | 1.078 | 1.078 | -0.017 (-1.55%) | 2,501,200 |
7 May 2024 | CNY | 1.096 | 1.099 | 1.09 | 1.095 | 1.095 | -0.003 (-0.27%) | 2,487,200 |
6 May 2024 | CNY | 1.093 | 1.104 | 1.093 | 1.098 | 1.098 | +0.015 (+1.39%) | 2,134,200 |
30 Apr 2024 | CNY | 1.087 | 1.093 | 1.081 | 1.083 | 1.083 | -0.012 (-1.10%) | 2,109,600 |
29 Apr 2024 | CNY | 1.079 | 1.097 | 1.077 | 1.095 | 1.095 | +0.024 (+2.24%) | 1,969,300 |
26 Apr 2024 | CNY | 1.056 | 1.072 | 1.056 | 1.071 | 1.071 | +0.02 (+1.90%) | 2,116,300 |
25 Apr 2024 | CNY | 1.065 | 1.065 | 1.048 | 1.051 | 1.051 | -0.014 (-1.31%) | 2,774,600 |
24 Apr 2024 | CNY | 1.051 | 1.066 | 1.051 | 1.065 | 1.065 | +0.013 (+1.24%) | 1,264,400 |
23 Apr 2024 | CNY | 1.054 | 1.054 | 1.045 | 1.052 | 1.052 | -0.006 (-0.57%) | 1,311,800 |
22 Apr 2024 | CNY | 1.054 | 1.061 | 1.045 | 1.058 | 1.058 | +0.003 (+0.28%) | 1,478,500 |
19 Apr 2024 | CNY | 1.065 | 1.065 | 1.047 | 1.055 | 1.055 | -0.013 (-1.22%) | 1,583,400 |
18 Apr 2024 | CNY | 1.072 | 1.08 | 1.061 | 1.068 | 1.068 | -0.003 (-0.28%) | 3,218,900 |
17 Apr 2024 | CNY | 1.043 | 1.071 | 1.043 | 1.071 | 1.071 | +0.026 (+2.49%) | 2,160,400 |
16 Apr 2024 | CNY | 1.063 | 1.064 | 1.045 | 1.045 | 1.045 | -0.023 (-2.15%) | 1,274,800 |
15 Apr 2024 | CNY | 1.05 | 1.072 | 1.05 | 1.068 | 1.068 | +0.023 (+2.20%) | 1,751,300 |
12 Apr 2024 | CNY | 1.055 | 1.056 | 1.045 | 1.045 | 1.045 | -0.002 (-0.19%) | 1,649,400 |
11 Apr 2024 | CNY | 1.045 | 1.056 | 1.038 | 1.047 | 1.047 | 0.0 (0.0%) | 2,315,800 |
10 Apr 2024 | CNY | 1.058 | 1.058 | 1.043 | 1.047 | 1.047 | -0.021 (-1.97%) | 2,270,400 |
9 Apr 2024 | CNY | 1.059 | 1.07 | 1.055 | 1.068 | 1.068 | +0.008 (+0.75%) | 1,859,800 |
8 Apr 2024 | CNY | 1.077 | 1.077 | 1.06 | 1.06 | 1.06 | -0.017 (-1.58%) | 1,081,200 |
3 Apr 2024 | CNY | 1.09 | 1.09 | 1.073 | 1.077 | 1.077 | -0.016 (-1.46%) | 1,373,800 |
2 Apr 2024 | CNY | 1.102 | 1.102 | 1.087 | 1.093 | 1.093 | -0.012 (-1.09%) | 2,873,400 |
1 Apr 2024 | CNY | 1.095 | 1.105 | 1.094 | 1.105 | 1.105 | +0.01 (+0.91%) | 3,414,800 |