Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 1.515 | 1.527 | 1.512 | 1.523 | 1.523 | +0.009 (+0.59%) | 55,359,000 |
8 May 2024 | CNY | 1.517 | 1.529 | 1.507 | 1.514 | 1.514 | -0.003 (-0.20%) | 57,005,900 |
7 May 2024 | CNY | 1.513 | 1.519 | 1.5 | 1.517 | 1.517 | +0.002 (+0.13%) | 51,441,100 |
6 May 2024 | CNY | 1.515 | 1.516 | 1.494 | 1.515 | 1.515 | +0.002 (+0.13%) | 54,310,900 |
30 Apr 2024 | CNY | 1.515 | 1.527 | 1.512 | 1.513 | 1.513 | -0.001 (-0.07%) | 37,701,800 |
29 Apr 2024 | CNY | 1.54 | 1.54 | 1.51 | 1.514 | 1.514 | -0.029 (-1.88%) | 106,441,500 |
26 Apr 2024 | CNY | 1.53 | 1.548 | 1.528 | 1.543 | 1.543 | +0.012 (+0.78%) | 39,968,800 |
25 Apr 2024 | CNY | 1.514 | 1.532 | 1.512 | 1.531 | 1.531 | +0.013 (+0.86%) | 22,706,300 |
24 Apr 2024 | CNY | 1.517 | 1.522 | 1.507 | 1.518 | 1.518 | +0.01 (+0.66%) | 47,059,700 |
23 Apr 2024 | CNY | 1.538 | 1.538 | 1.501 | 1.508 | 1.508 | -0.03 (-1.95%) | 42,588,100 |
22 Apr 2024 | CNY | 1.553 | 1.57 | 1.528 | 1.538 | 1.538 | -0.02 (-1.28%) | 46,291,300 |
19 Apr 2024 | CNY | 1.536 | 1.572 | 1.536 | 1.558 | 1.558 | +0.022 (+1.43%) | 62,951,200 |
18 Apr 2024 | CNY | 1.549 | 1.563 | 1.535 | 1.536 | 1.536 | -0.019 (-1.22%) | 58,746,500 |
17 Apr 2024 | CNY | 1.527 | 1.556 | 1.513 | 1.555 | 1.555 | +0.014 (+0.91%) | 54,535,100 |
16 Apr 2024 | CNY | 1.549 | 1.557 | 1.525 | 1.541 | 1.541 | -0.005 (-0.32%) | 71,354,400 |
15 Apr 2024 | CNY | 1.477 | 1.549 | 1.477 | 1.546 | 1.546 | +0.058 (+3.90%) | 90,117,600 |
12 Apr 2024 | CNY | 1.498 | 1.498 | 1.484 | 1.488 | 1.488 | -0.009 (-0.60%) | 26,560,600 |
11 Apr 2024 | CNY | 1.488 | 1.506 | 1.483 | 1.497 | 1.497 | +0.008 (+0.54%) | 25,194,600 |
10 Apr 2024 | CNY | 1.486 | 1.5 | 1.483 | 1.489 | 1.489 | 0.0 (0.0%) | 40,977,200 |
9 Apr 2024 | CNY | 1.508 | 1.512 | 1.479 | 1.489 | 1.489 | -0.018 (-1.19%) | 29,432,600 |
8 Apr 2024 | CNY | 1.502 | 1.529 | 1.49 | 1.507 | 1.507 | -0.001 (-0.07%) | 23,203,000 |
3 Apr 2024 | CNY | 1.502 | 1.511 | 1.494 | 1.508 | 1.508 | +0.01 (+0.67%) | 25,742,000 |
2 Apr 2024 | CNY | 1.49 | 1.508 | 1.488 | 1.498 | 1.498 | +0.008 (+0.54%) | 48,092,500 |
1 Apr 2024 | CNY | 1.486 | 1.502 | 1.479 | 1.49 | 1.49 | +0.005 (+0.34%) | 29,358,500 |
29 Mar 2024 | CNY | 1.457 | 1.488 | 1.456 | 1.485 | 1.485 | +0.033 (+2.27%) | 31,286,500 |
28 Mar 2024 | CNY | 1.442 | 1.459 | 1.435 | 1.452 | 1.452 | +0.005 (+0.35%) | 34,069,700 |
27 Mar 2024 | CNY | 1.449 | 1.458 | 1.442 | 1.447 | 1.447 | -0.001 (-0.07%) | 27,138,300 |
26 Mar 2024 | CNY | 1.444 | 1.451 | 1.436 | 1.448 | 1.448 | 0.0 (0.0%) | 28,221,200 |
25 Mar 2024 | CNY | 1.431 | 1.462 | 1.431 | 1.448 | 1.448 | +0.01 (+0.70%) | 33,952,700 |
22 Mar 2024 | CNY | 1.449 | 1.455 | 1.428 | 1.438 | 1.438 | -0.017 (-1.17%) | 32,589,400 |