Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
11 Apr 2024 | CNY | 1.404 | 1.422 | 1.402 | 1.416 | 1.416 | +0.009 (+0.64%) | 29,812,300 |
10 Apr 2024 | CNY | 1.401 | 1.416 | 1.401 | 1.407 | 1.407 | +0.004 (+0.29%) | 6,504,400 |
9 Apr 2024 | CNY | 1.423 | 1.429 | 1.396 | 1.403 | 1.403 | -0.019 (-1.34%) | 5,980,877 |
8 Apr 2024 | CNY | 1.409 | 1.441 | 1.403 | 1.422 | 1.422 | +0.005 (+0.35%) | 19,762,700 |
3 Apr 2024 | CNY | 1.415 | 1.425 | 1.408 | 1.417 | 1.417 | +0.003 (+0.21%) | 20,569,500 |
2 Apr 2024 | CNY | 1.397 | 1.419 | 1.397 | 1.414 | 1.414 | +0.016 (+1.14%) | 32,074,500 |
1 Apr 2024 | CNY | 1.401 | 1.401 | 1.393 | 1.398 | 1.398 | +0.001 (+0.07%) | 7,978,057 |
29 Mar 2024 | CNY | 1.367 | 1.399 | 1.367 | 1.397 | 1.397 | +0.028 (+2.05%) | 11,016,760 |
28 Mar 2024 | CNY | 1.366 | 1.375 | 1.356 | 1.369 | 1.369 | +0.003 (+0.22%) | 10,043,400 |
27 Mar 2024 | CNY | 1.369 | 1.375 | 1.362 | 1.366 | 1.366 | -0.004 (-0.29%) | 6,552,567 |