Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 May 2024 | CNY | 0.832 | 0.835 | 0.829 | 0.829 | 0.829 | -0.001 (-0.12%) | 368,400 |
13 May 2024 | CNY | 0.827 | 0.831 | 0.823 | 0.83 | 0.83 | +0.001 (+0.12%) | 51,900 |
10 May 2024 | CNY | 0.823 | 0.84 | 0.821 | 0.829 | 0.829 | +0.008 (+0.97%) | 506,000 |
9 May 2024 | CNY | 0.817 | 0.821 | 0.817 | 0.821 | 0.821 | +0.007 (+0.86%) | 989,200 |
8 May 2024 | CNY | 0.819 | 0.819 | 0.814 | 0.814 | 0.814 | -0.005 (-0.61%) | 196,900 |
7 May 2024 | CNY | 0.822 | 0.822 | 0.816 | 0.819 | 0.819 | -0.002 (-0.24%) | 475,100 |
6 May 2024 | CNY | 0.811 | 0.88 | 0.811 | 0.821 | 0.821 | +0.02 (+2.50%) | 554,100 |
30 Apr 2024 | CNY | 0.804 | 0.804 | 0.801 | 0.801 | 0.801 | -0.001 (-0.12%) | 97,300 |
29 Apr 2024 | CNY | 0.792 | 0.807 | 0.792 | 0.802 | 0.802 | +0.009 (+1.13%) | 1,543,400 |
26 Apr 2024 | CNY | 0.787 | 0.795 | 0.787 | 0.793 | 0.793 | +0.013 (+1.67%) | 641,900 |
25 Apr 2024 | CNY | 0.78 | 0.783 | 0.779 | 0.78 | 0.78 | +0.004 (+0.52%) | 2,313,300 |
24 Apr 2024 | CNY | 0.773 | 0.778 | 0.773 | 0.776 | 0.776 | +0.008 (+1.04%) | 1,253,000 |
23 Apr 2024 | CNY | 0.768 | 0.768 | 0.768 | 0.768 | 0.768 | 0.0 (0.0%) | 0 |
22 Apr 2024 | CNY | 0.771 | 0.773 | 0.768 | 0.768 | 0.768 | +0.004 (+0.52%) | 1,025,200 |
19 Apr 2024 | CNY | 0.767 | 0.768 | 0.763 | 0.764 | 0.764 | -0.007 (-0.91%) | 1,342,700 |
18 Apr 2024 | CNY | 0.762 | 0.775 | 0.762 | 0.771 | 0.771 | +0.003 (+0.39%) | 924,100 |
17 Apr 2024 | CNY | 0.763 | 0.768 | 0.763 | 0.768 | 0.768 | +0.009 (+1.19%) | 49,800 |
16 Apr 2024 | CNY | 0.764 | 0.764 | 0.759 | 0.759 | 0.759 | -0.012 (-1.56%) | 472,600 |
15 Apr 2024 | CNY | 0.762 | 0.771 | 0.762 | 0.771 | 0.771 | +0.007 (+0.92%) | 2,825,200 |
12 Apr 2024 | CNY | 0.765 | 0.765 | 0.764 | 0.764 | 0.764 | -0.008 (-1.04%) | 300,500 |
11 Apr 2024 | CNY | 0.771 | 0.772 | 0.768 | 0.772 | 0.772 | 0.0 (0.0%) | 649,800 |
10 Apr 2024 | CNY | 0.774 | 0.775 | 0.77 | 0.772 | 0.772 | -0.001 (-0.13%) | 476,400 |