Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 0.835 | 0.839 | 0.821 | 0.821 | 0.821 | -0.017 (-2.03%) | 97,000 |
23 May 2024 | CNY | 0.842 | 0.854 | 0.838 | 0.838 | 0.838 | -0.008 (-0.95%) | 228,990 |
22 May 2024 | CNY | 0.84 | 0.847 | 0.84 | 0.846 | 0.846 | +0.002 (+0.24%) | 11,000 |
21 May 2024 | CNY | 0.846 | 0.846 | 0.844 | 0.844 | 0.844 | -0.002 (-0.24%) | 27,000 |
20 May 2024 | CNY | 0.845 | 0.85 | 0.845 | 0.846 | 0.846 | -0.001 (-0.12%) | 24,700 |
17 May 2024 | CNY | 0.843 | 0.847 | 0.84 | 0.847 | 0.847 | +0.001 (+0.12%) | 66,700 |
16 May 2024 | CNY | 0.84 | 0.853 | 0.84 | 0.846 | 0.846 | +0.004 (+0.48%) | 58,600 |
15 May 2024 | CNY | 0.845 | 0.854 | 0.842 | 0.842 | 0.842 | -0.006 (-0.71%) | 231,700 |
14 May 2024 | CNY | 0.857 | 0.859 | 0.847 | 0.848 | 0.848 | -0.001 (-0.12%) | 237,800 |
13 May 2024 | CNY | 0.842 | 0.857 | 0.84 | 0.849 | 0.849 | 0.0 (0.0%) | 34,700 |
10 May 2024 | CNY | 0.851 | 0.851 | 0.844 | 0.849 | 0.849 | -0.006 (-0.70%) | 235,200 |
9 May 2024 | CNY | 0.845 | 0.856 | 0.845 | 0.855 | 0.855 | +0.01 (+1.18%) | 312,800 |
8 May 2024 | CNY | 0.854 | 0.855 | 0.845 | 0.845 | 0.845 | -0.019 (-2.20%) | 180,700 |
7 May 2024 | CNY | 0.866 | 0.871 | 0.858 | 0.864 | 0.864 | -0.003 (-0.35%) | 257,900 |
6 May 2024 | CNY | 0.85 | 0.869 | 0.85 | 0.867 | 0.867 | +0.02 (+2.36%) | 677,800 |
30 Apr 2024 | CNY | 0.852 | 0.854 | 0.847 | 0.847 | 0.847 | -0.005 (-0.59%) | 419,900 |
29 Apr 2024 | CNY | 0.833 | 0.854 | 0.833 | 0.852 | 0.852 | +0.02 (+2.40%) | 690,500 |
26 Apr 2024 | CNY | 0.817 | 0.833 | 0.816 | 0.832 | 0.832 | +0.022 (+2.72%) | 628,700 |
25 Apr 2024 | CNY | 0.806 | 0.82 | 0.806 | 0.81 | 0.81 | -0.002 (-0.25%) | 5,152,100 |
24 Apr 2024 | CNY | 0.798 | 0.812 | 0.798 | 0.812 | 0.812 | +0.017 (+2.14%) | 736,000 |
23 Apr 2024 | CNY | 0.808 | 0.808 | 0.795 | 0.795 | 0.795 | -0.011 (-1.36%) | 122,200 |
22 Apr 2024 | CNY | 0.798 | 0.809 | 0.792 | 0.806 | 0.806 | -0.004 (-0.49%) | 238,900 |
19 Apr 2024 | CNY | 0.822 | 0.822 | 0.804 | 0.81 | 0.81 | -0.013 (-1.58%) | 284,500 |
18 Apr 2024 | CNY | 0.819 | 0.833 | 0.819 | 0.823 | 0.823 | -0.005 (-0.60%) | 1,650,200 |
17 Apr 2024 | CNY | 0.805 | 0.828 | 0.805 | 0.828 | 0.828 | +0.03 (+3.76%) | 1,069,800 |
16 Apr 2024 | CNY | 0.81 | 0.812 | 0.798 | 0.798 | 0.798 | -0.011 (-1.36%) | 819,200 |
15 Apr 2024 | CNY | 0.81 | 0.817 | 0.805 | 0.809 | 0.809 | +0.003 (+0.37%) | 31,500 |
12 Apr 2024 | CNY | 0.81 | 0.815 | 0.806 | 0.806 | 0.806 | +0.005 (+0.62%) | 115,500 |
11 Apr 2024 | CNY | 0.819 | 0.819 | 0.801 | 0.801 | 0.801 | +0.002 (+0.25%) | 895,500 |
10 Apr 2024 | CNY | 0.808 | 0.808 | 0.795 | 0.799 | 0.799 | -0.017 (-2.08%) | 2,187,600 |