Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 1.473 | 1.493 | 1.473 | 1.481 | 1.481 | +0.004 (+0.27%) | 13,936,102 |
27 May 2024 | CNY | 1.451 | 1.477 | 1.449 | 1.477 | 1.477 | +0.026 (+1.79%) | 14,218,030 |
24 May 2024 | CNY | 1.449 | 1.464 | 1.446 | 1.451 | 1.451 | +0.002 (+0.14%) | 12,074,600 |
23 May 2024 | CNY | 1.464 | 1.464 | 1.445 | 1.449 | 1.449 | -0.016 (-1.09%) | 10,889,700 |
22 May 2024 | CNY | 1.466 | 1.473 | 1.462 | 1.465 | 1.465 | -0.003 (-0.20%) | 5,863,731 |
21 May 2024 | CNY | 1.469 | 1.476 | 1.463 | 1.468 | 1.468 | -0.005 (-0.34%) | 9,020,844 |
20 May 2024 | CNY | 1.457 | 1.475 | 1.454 | 1.473 | 1.473 | +0.015 (+1.03%) | 9,489,972 |
17 May 2024 | CNY | 1.445 | 1.459 | 1.441 | 1.458 | 1.458 | +0.013 (+0.90%) | 7,143,200 |
16 May 2024 | CNY | 1.439 | 1.449 | 1.439 | 1.445 | 1.445 | +0.006 (+0.42%) | 8,487,300 |
15 May 2024 | CNY | 1.451 | 1.453 | 1.438 | 1.439 | 1.439 | -0.012 (-0.83%) | 8,617,000 |
14 May 2024 | CNY | 1.454 | 1.461 | 1.45 | 1.451 | 1.451 | -0.009 (-0.62%) | 9,760,954 |
13 May 2024 | CNY | 1.451 | 1.465 | 1.446 | 1.46 | 1.46 | +0.009 (+0.62%) | 11,836,300 |
10 May 2024 | CNY | 1.439 | 1.457 | 1.438 | 1.451 | 1.451 | +0.013 (+0.90%) | 13,577,300 |
9 May 2024 | CNY | 1.435 | 1.443 | 1.43 | 1.438 | 1.438 | +0.004 (+0.28%) | 11,177,500 |
8 May 2024 | CNY | 1.43 | 1.441 | 1.426 | 1.434 | 1.434 | +0.004 (+0.28%) | 41,172,800 |
7 May 2024 | CNY | 1.43 | 1.434 | 1.424 | 1.43 | 1.43 | -0.001 (-0.07%) | 21,445,900 |
6 May 2024 | CNY | 1.428 | 1.433 | 1.414 | 1.431 | 1.431 | +0.002 (+0.14%) | 24,209,800 |
30 Apr 2024 | CNY | 1.434 | 1.443 | 1.426 | 1.429 | 1.429 | -0.005 (-0.35%) | 15,107,300 |
29 Apr 2024 | CNY | 1.455 | 1.455 | 1.427 | 1.434 | 1.434 | -0.02 (-1.38%) | 25,238,000 |
26 Apr 2024 | CNY | 1.445 | 1.461 | 1.445 | 1.454 | 1.454 | +0.009 (+0.62%) | 15,596,700 |
25 Apr 2024 | CNY | 1.43 | 1.445 | 1.426 | 1.445 | 1.445 | +0.009 (+0.63%) | 54,643,600 |
24 Apr 2024 | CNY | 1.421 | 1.438 | 1.421 | 1.436 | 1.436 | +0.015 (+1.06%) | 13,449,300 |
23 Apr 2024 | CNY | 1.437 | 1.449 | 1.417 | 1.421 | 1.421 | -0.032 (-2.20%) | 47,306,900 |
22 Apr 2024 | CNY | 1.471 | 1.484 | 1.442 | 1.453 | 1.453 | -0.017 (-1.16%) | 31,652,800 |
19 Apr 2024 | CNY | 1.452 | 1.483 | 1.451 | 1.47 | 1.47 | +0.014 (+0.96%) | 45,581,000 |
18 Apr 2024 | CNY | 1.465 | 1.478 | 1.454 | 1.456 | 1.456 | -0.013 (-0.88%) | 26,379,700 |
17 Apr 2024 | CNY | 1.444 | 1.472 | 1.431 | 1.469 | 1.469 | +0.013 (+0.89%) | 37,848,000 |
16 Apr 2024 | CNY | 1.468 | 1.472 | 1.441 | 1.456 | 1.456 | -0.007 (-0.48%) | 63,962,400 |
15 Apr 2024 | CNY | 1.402 | 1.464 | 1.394 | 1.463 | 1.463 | +0.06 (+4.28%) | 33,538,600 |
12 Apr 2024 | CNY | 1.416 | 1.418 | 1.402 | 1.403 | 1.403 | -0.013 (-0.92%) | 21,289,900 |