Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 0.717 | 0.73 | 0.717 | 0.728 | 0.728 | +0.01 (+1.39%) | 1,806,200 |
25 Jun 2024 | CNY | 0.722 | 0.726 | 0.715 | 0.718 | 0.718 | +0.001 (+0.14%) | 3,056,100 |
24 Jun 2024 | CNY | 0.729 | 0.729 | 0.717 | 0.717 | 0.717 | -0.011 (-1.51%) | 1,704,300 |
21 Jun 2024 | CNY | 0.743 | 0.743 | 0.721 | 0.728 | 0.728 | -0.015 (-2.02%) | 2,332,500 |
20 Jun 2024 | CNY | 0.742 | 0.748 | 0.73 | 0.743 | 0.743 | +0.001 (+0.13%) | 679,900 |
19 Jun 2024 | CNY | 0.734 | 0.744 | 0.734 | 0.742 | 0.742 | +0.011 (+1.50%) | 578,400 |
18 Jun 2024 | CNY | 0.732 | 0.737 | 0.731 | 0.731 | 0.731 | -0.001 (-0.14%) | 209,200 |
17 Jun 2024 | CNY | 0.726 | 0.737 | 0.724 | 0.732 | 0.732 | +0.003 (+0.41%) | 588,800 |
14 Jun 2024 | CNY | 0.726 | 0.729 | 0.724 | 0.729 | 0.729 | +0.003 (+0.41%) | 4,381,200 |
13 Jun 2024 | CNY | 0.718 | 0.729 | 0.718 | 0.726 | 0.726 | +0.003 (+0.41%) | 114,400 |
12 Jun 2024 | CNY | 0.728 | 0.732 | 0.722 | 0.723 | 0.723 | -0.005 (-0.69%) | 634,000 |
11 Jun 2024 | CNY | 0.723 | 0.729 | 0.718 | 0.728 | 0.728 | +0.004 (+0.55%) | 900,700 |
7 Jun 2024 | CNY | 0.729 | 0.729 | 0.721 | 0.724 | 0.724 | -0.004 (-0.55%) | 805,200 |
6 Jun 2024 | CNY | 0.739 | 0.739 | 0.726 | 0.728 | 0.728 | -0.003 (-0.41%) | 2,536,300 |
5 Jun 2024 | CNY | 0.735 | 0.74 | 0.731 | 0.731 | 0.731 | -0.006 (-0.81%) | 227,300 |
4 Jun 2024 | CNY | 0.727 | 0.737 | 0.727 | 0.737 | 0.737 | +0.01 (+1.38%) | 817,200 |
3 Jun 2024 | CNY | 0.718 | 0.732 | 0.718 | 0.727 | 0.727 | +0.009 (+1.25%) | 499,800 |
31 May 2024 | CNY | 0.726 | 0.733 | 0.718 | 0.718 | 0.718 | -0.001 (-0.14%) | 1,929,200 |
30 May 2024 | CNY | 0.725 | 0.73 | 0.719 | 0.719 | 0.719 | -0.006 (-0.83%) | 350,100 |
29 May 2024 | CNY | 0.728 | 0.735 | 0.724 | 0.725 | 0.725 | -0.006 (-0.82%) | 2,083,000 |
28 May 2024 | CNY | 0.738 | 0.74 | 0.731 | 0.731 | 0.731 | -0.004 (-0.54%) | 2,178,800 |
27 May 2024 | CNY | 0.725 | 0.735 | 0.715 | 0.735 | 0.735 | +0.013 (+1.80%) | 2,523,700 |
24 May 2024 | CNY | 0.728 | 0.729 | 0.721 | 0.722 | 0.722 | -0.015 (-2.04%) | 1,049,900 |
23 May 2024 | CNY | 0.738 | 0.758 | 0.735 | 0.737 | 0.737 | -0.009 (-1.21%) | 849,700 |
22 May 2024 | CNY | 0.744 | 0.749 | 0.74 | 0.746 | 0.746 | +0.007 (+0.95%) | 3,675,400 |
21 May 2024 | CNY | 0.751 | 0.755 | 0.738 | 0.739 | 0.739 | -0.019 (-2.51%) | 3,345,800 |
20 May 2024 | CNY | 0.756 | 0.758 | 0.75 | 0.758 | 0.758 | +0.002 (+0.26%) | 4,489,100 |
17 May 2024 | CNY | 0.758 | 0.762 | 0.752 | 0.756 | 0.756 | -0.001 (-0.13%) | 180,000 |
16 May 2024 | CNY | 0.758 | 0.758 | 0.753 | 0.757 | 0.757 | +0.006 (+0.80%) | 2,222,300 |
15 May 2024 | CNY | 0.762 | 0.762 | 0.747 | 0.751 | 0.751 | -0.008 (-1.05%) | 693,400 |