Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 0.796 | 0.803 | 0.796 | 0.803 | 0.803 | +0.007 (+0.88%) | 531,800 |
25 Jun 2024 | CNY | 0.802 | 0.805 | 0.795 | 0.796 | 0.796 | -0.003 (-0.38%) | 2,722,200 |
24 Jun 2024 | CNY | 0.798 | 0.799 | 0.797 | 0.799 | 0.799 | -0.003 (-0.37%) | 93,700 |
21 Jun 2024 | CNY | 0.806 | 0.806 | 0.8 | 0.802 | 0.802 | -0.009 (-1.11%) | 911,200 |
20 Jun 2024 | CNY | 0.814 | 0.816 | 0.811 | 0.811 | 0.811 | -0.001 (-0.12%) | 501,700 |
19 Jun 2024 | CNY | 0.808 | 0.843 | 0.808 | 0.812 | 0.812 | +0.008 (+1.00%) | 2,487,800 |
18 Jun 2024 | CNY | 0.805 | 0.808 | 0.804 | 0.804 | 0.804 | 0.0 (0.0%) | 1,222,500 |
17 Jun 2024 | CNY | 0.804 | 0.809 | 0.804 | 0.804 | 0.804 | -0.003 (-0.37%) | 1,302,600 |
14 Jun 2024 | CNY | 0.803 | 0.808 | 0.803 | 0.807 | 0.807 | +0.005 (+0.62%) | 651,600 |
13 Jun 2024 | CNY | 0.808 | 0.81 | 0.802 | 0.802 | 0.802 | -0.003 (-0.37%) | 707,700 |
12 Jun 2024 | CNY | 0.802 | 0.806 | 0.802 | 0.805 | 0.805 | -0.001 (-0.12%) | 376,800 |
11 Jun 2024 | CNY | 0.808 | 0.809 | 0.801 | 0.806 | 0.806 | -0.006 (-0.74%) | 1,291,500 |
7 Jun 2024 | CNY | 0.818 | 0.821 | 0.808 | 0.812 | 0.812 | -0.005 (-0.61%) | 109,200 |
6 Jun 2024 | CNY | 0.822 | 0.824 | 0.817 | 0.817 | 0.817 | -0.003 (-0.37%) | 44,300 |
5 Jun 2024 | CNY | 0.82 | 0.823 | 0.813 | 0.82 | 0.82 | +0.003 (+0.37%) | 1,321,600 |
4 Jun 2024 | CNY | 0.817 | 0.818 | 0.817 | 0.817 | 0.817 | 0.0 (0.0%) | 17,500 |
3 Jun 2024 | CNY | 0.809 | 0.85 | 0.809 | 0.817 | 0.817 | +0.007 (+0.86%) | 1,046,500 |
31 May 2024 | CNY | 0.818 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 528,000 |
30 May 2024 | CNY | 0.817 | 0.818 | 0.81 | 0.81 | 0.81 | -0.008 (-0.98%) | 955,500 |
29 May 2024 | CNY | 0.821 | 0.821 | 0.817 | 0.818 | 0.818 | -0.006 (-0.73%) | 313,500 |
28 May 2024 | CNY | 0.828 | 0.828 | 0.824 | 0.824 | 0.824 | -0.002 (-0.24%) | 973,100 |
27 May 2024 | CNY | 0.819 | 0.826 | 0.818 | 0.826 | 0.826 | +0.009 (+1.10%) | 348,800 |
24 May 2024 | CNY | 0.831 | 0.831 | 0.817 | 0.817 | 0.817 | -0.011 (-1.33%) | 204,800 |
23 May 2024 | CNY | 0.829 | 0.841 | 0.827 | 0.828 | 0.828 | -0.009 (-1.08%) | 897,690 |
22 May 2024 | CNY | 0.837 | 0.838 | 0.834 | 0.837 | 0.837 | +0.003 (+0.36%) | 906,800 |
21 May 2024 | CNY | 0.84 | 0.841 | 0.834 | 0.834 | 0.834 | -0.01 (-1.18%) | 1,299,200 |
20 May 2024 | CNY | 0.843 | 0.845 | 0.842 | 0.844 | 0.844 | +0.003 (+0.36%) | 1,006,400 |
17 May 2024 | CNY | 0.835 | 0.841 | 0.832 | 0.841 | 0.841 | +0.006 (+0.72%) | 547,690 |
16 May 2024 | CNY | 0.828 | 0.838 | 0.828 | 0.835 | 0.835 | +0.01 (+1.21%) | 781,000 |
15 May 2024 | CNY | 0.829 | 0.829 | 0.825 | 0.825 | 0.825 | -0.004 (-0.48%) | 939,000 |