Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 0.848 | 0.854 | 0.839 | 0.852 | 0.852 | +0.004 (+0.47%) | 2,131,100 |
16 May 2024 | CNY | 0.841 | 0.853 | 0.841 | 0.848 | 0.848 | -0.016 (-1.85%) | 2,684,200 |
15 May 2024 | CNY | 0.864 | 0.87 | 0.842 | 0.864 | 0.864 | -0.001 (-0.12%) | 1,026,900 |
14 May 2024 | CNY | 0.862 | 0.865 | 0.854 | 0.865 | 0.865 | +0.002 (+0.23%) | 392,600 |
13 May 2024 | CNY | 0.86 | 0.866 | 0.85 | 0.863 | 0.863 | +0.003 (+0.35%) | 1,150,400 |
10 May 2024 | CNY | 0.855 | 0.863 | 0.852 | 0.86 | 0.86 | +0.004 (+0.47%) | 993,600 |
9 May 2024 | CNY | 0.849 | 0.859 | 0.849 | 0.856 | 0.856 | -0.003 (-0.35%) | 1,799,200 |
8 May 2024 | CNY | 0.865 | 0.865 | 0.848 | 0.859 | 0.859 | -0.006 (-0.69%) | 1,169,800 |
7 May 2024 | CNY | 0.864 | 0.866 | 0.857 | 0.865 | 0.865 | +0.001 (+0.12%) | 740,800 |
6 May 2024 | CNY | 0.865 | 0.877 | 0.86 | 0.864 | 0.864 | +0.007 (+0.82%) | 764,400 |
30 Apr 2024 | CNY | 0.862 | 0.871 | 0.854 | 0.857 | 0.857 | -0.013 (-1.49%) | 989,400 |
29 Apr 2024 | CNY | 0.859 | 0.881 | 0.859 | 0.87 | 0.87 | +0.01 (+1.16%) | 3,748,100 |
26 Apr 2024 | CNY | 0.828 | 0.863 | 0.826 | 0.86 | 0.86 | +0.042 (+5.13%) | 3,618,100 |
25 Apr 2024 | CNY | 0.814 | 0.818 | 0.811 | 0.818 | 0.818 | -0.003 (-0.37%) | 300,600 |
24 Apr 2024 | CNY | 0.83 | 0.83 | 0.811 | 0.821 | 0.821 | -0.002 (-0.24%) | 2,566,900 |
23 Apr 2024 | CNY | 0.816 | 0.823 | 0.814 | 0.823 | 0.823 | -0.001 (-0.12%) | 623,700 |
22 Apr 2024 | CNY | 0.816 | 0.825 | 0.814 | 0.824 | 0.824 | 0.0 (0.0%) | 1,001,000 |
19 Apr 2024 | CNY | 0.817 | 0.824 | 0.812 | 0.824 | 0.824 | -0.001 (-0.12%) | 724,100 |
18 Apr 2024 | CNY | 0.81 | 0.833 | 0.81 | 0.825 | 0.825 | +0.011 (+1.35%) | 3,685,000 |
17 Apr 2024 | CNY | 0.796 | 0.814 | 0.796 | 0.814 | 0.814 | +0.007 (+0.87%) | 752,000 |
16 Apr 2024 | CNY | 0.818 | 0.818 | 0.801 | 0.807 | 0.807 | -0.009 (-1.10%) | 298,800 |
15 Apr 2024 | CNY | 0.82 | 0.821 | 0.791 | 0.816 | 0.816 | +0.003 (+0.37%) | 1,255,600 |
12 Apr 2024 | CNY | 0.817 | 0.817 | 0.804 | 0.813 | 0.813 | -0.011 (-1.33%) | 1,318,300 |
11 Apr 2024 | CNY | 0.816 | 0.825 | 0.815 | 0.824 | 0.824 | +0.001 (+0.12%) | 485,200 |
10 Apr 2024 | CNY | 0.827 | 0.832 | 0.811 | 0.823 | 0.823 | -0.011 (-1.32%) | 307,300 |
9 Apr 2024 | CNY | 0.833 | 0.834 | 0.83 | 0.834 | 0.834 | +0.003 (+0.36%) | 162,900 |
8 Apr 2024 | CNY | 0.839 | 0.843 | 0.827 | 0.831 | 0.831 | -0.014 (-1.66%) | 427,300 |
3 Apr 2024 | CNY | 0.85 | 0.852 | 0.844 | 0.845 | 0.845 | -0.011 (-1.29%) | 220,300 |
2 Apr 2024 | CNY | 0.85 | 0.859 | 0.85 | 0.856 | 0.856 | -0.001 (-0.12%) | 408,500 |
1 Apr 2024 | CNY | 0.928 | 0.928 | 0.848 | 0.857 | 0.857 | +0.013 (+1.54%) | 678,700 |