Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 0.797 | 0.798 | 0.789 | 0.79 | 0.79 | -0.011 (-1.37%) | 3,010,090 |
20 May 2024 | CNY | 0.801 | 0.804 | 0.795 | 0.801 | 0.801 | +0.005 (+0.63%) | 4,139,900 |
17 May 2024 | CNY | 0.787 | 0.796 | 0.786 | 0.796 | 0.796 | +0.01 (+1.27%) | 4,302,400 |
16 May 2024 | CNY | 0.792 | 0.792 | 0.785 | 0.786 | 0.786 | -0.003 (-0.38%) | 1,966,700 |
15 May 2024 | CNY | 0.795 | 0.797 | 0.788 | 0.789 | 0.789 | -0.006 (-0.75%) | 3,061,100 |
14 May 2024 | CNY | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 4,288,400 |
13 May 2024 | CNY | 0.799 | 0.802 | 0.794 | 0.8 | 0.8 | -0.002 (-0.25%) | 4,168,433 |
10 May 2024 | CNY | 0.806 | 0.806 | 0.797 | 0.802 | 0.802 | -0.002 (-0.25%) | 4,110,600 |
9 May 2024 | CNY | 0.801 | 0.809 | 0.801 | 0.804 | 0.804 | +0.002 (+0.25%) | 4,371,300 |
8 May 2024 | CNY | 0.812 | 0.813 | 0.801 | 0.802 | 0.802 | -0.007 (-0.87%) | 3,201,100 |
7 May 2024 | CNY | 0.802 | 0.809 | 0.802 | 0.809 | 0.809 | +0.007 (+0.87%) | 3,417,600 |
6 May 2024 | CNY | 0.783 | 0.802 | 0.783 | 0.802 | 0.802 | +0.02 (+2.56%) | 3,666,900 |
30 Apr 2024 | CNY | 0.781 | 0.79 | 0.779 | 0.782 | 0.782 | -0.004 (-0.51%) | 4,961,800 |
29 Apr 2024 | CNY | 0.777 | 0.788 | 0.777 | 0.786 | 0.786 | +0.009 (+1.16%) | 5,753,100 |
26 Apr 2024 | CNY | 0.77 | 0.779 | 0.766 | 0.777 | 0.777 | +0.011 (+1.44%) | 4,403,800 |
25 Apr 2024 | CNY | 0.766 | 0.77 | 0.763 | 0.766 | 0.766 | +0.002 (+0.26%) | 3,779,700 |
24 Apr 2024 | CNY | 0.761 | 0.764 | 0.758 | 0.764 | 0.764 | 0.0 (0.0%) | 2,735,139 |
23 Apr 2024 | CNY | 0.781 | 0.781 | 0.762 | 0.764 | 0.764 | -0.017 (-2.18%) | 3,658,800 |
22 Apr 2024 | CNY | 0.792 | 0.794 | 0.78 | 0.781 | 0.781 | -0.011 (-1.39%) | 5,184,000 |
19 Apr 2024 | CNY | 0.784 | 0.798 | 0.782 | 0.792 | 0.792 | +0.012 (+1.54%) | 8,135,300 |
18 Apr 2024 | CNY | 0.778 | 0.788 | 0.777 | 0.78 | 0.78 | -0.003 (-0.38%) | 7,072,700 |
17 Apr 2024 | CNY | 0.758 | 0.783 | 0.758 | 0.783 | 0.783 | +0.01 (+1.29%) | 2,767,000 |
16 Apr 2024 | CNY | 0.781 | 0.79 | 0.773 | 0.773 | 0.773 | -0.012 (-1.53%) | 8,988,300 |
15 Apr 2024 | CNY | 0.765 | 0.789 | 0.765 | 0.785 | 0.785 | +0.016 (+2.08%) | 6,450,600 |
12 Apr 2024 | CNY | 0.766 | 0.774 | 0.765 | 0.769 | 0.769 | -0.004 (-0.52%) | 3,658,300 |
11 Apr 2024 | CNY | 0.768 | 0.779 | 0.765 | 0.773 | 0.773 | 0.0 (0.0%) | 3,918,500 |
10 Apr 2024 | CNY | 0.772 | 0.776 | 0.769 | 0.773 | 0.773 | 0.0 (0.0%) | 2,628,200 |
9 Apr 2024 | CNY | 0.766 | 0.779 | 0.766 | 0.773 | 0.773 | 0.0 (0.0%) | 4,244,900 |
8 Apr 2024 | CNY | 0.777 | 0.786 | 0.772 | 0.773 | 0.773 | -0.004 (-0.51%) | 6,262,000 |
3 Apr 2024 | CNY | 0.771 | 0.779 | 0.769 | 0.777 | 0.777 | +0.007 (+0.91%) | 6,371,800 |