Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 1.181 | 1.195 | 1.171 | 1.19 | 1.19 | +0.008 (+0.68%) | 47,947,200 |
8 May 2024 | CNY | 1.191 | 1.195 | 1.178 | 1.182 | 1.182 | -0.01 (-0.84%) | 49,936,400 |
7 May 2024 | CNY | 1.183 | 1.193 | 1.183 | 1.192 | 1.192 | +0.003 (+0.25%) | 50,629,400 |
6 May 2024 | CNY | 1.168 | 1.191 | 1.165 | 1.189 | 1.189 | +0.025 (+2.15%) | 74,094,900 |
30 Apr 2024 | CNY | 1.155 | 1.175 | 1.153 | 1.164 | 1.164 | +0.008 (+0.69%) | 63,090,700 |
29 Apr 2024 | CNY | 1.143 | 1.157 | 1.134 | 1.156 | 1.156 | +0.013 (+1.14%) | 60,229,000 |
26 Apr 2024 | CNY | 1.133 | 1.143 | 1.126 | 1.143 | 1.143 | +0.01 (+0.88%) | 42,535,800 |
25 Apr 2024 | CNY | 1.129 | 1.141 | 1.127 | 1.133 | 1.133 | +0.003 (+0.27%) | 35,105,600 |
24 Apr 2024 | CNY | 1.137 | 1.137 | 1.123 | 1.13 | 1.13 | -0.007 (-0.62%) | 33,705,100 |
23 Apr 2024 | CNY | 1.14 | 1.145 | 1.124 | 1.137 | 1.137 | -0.003 (-0.26%) | 56,609,800 |
22 Apr 2024 | CNY | 1.143 | 1.155 | 1.139 | 1.14 | 1.14 | -0.002 (-0.18%) | 55,117,900 |
19 Apr 2024 | CNY | 1.13 | 1.143 | 1.126 | 1.142 | 1.142 | +0.009 (+0.79%) | 56,352,600 |
18 Apr 2024 | CNY | 1.133 | 1.145 | 1.129 | 1.133 | 1.133 | -0.004 (-0.35%) | 60,286,900 |
17 Apr 2024 | CNY | 1.113 | 1.138 | 1.102 | 1.137 | 1.137 | +0.028 (+2.52%) | 76,525,300 |
16 Apr 2024 | CNY | 1.114 | 1.122 | 1.105 | 1.109 | 1.109 | -0.006 (-0.54%) | 43,657,700 |
15 Apr 2024 | CNY | 1.1 | 1.118 | 1.091 | 1.115 | 1.115 | +0.015 (+1.36%) | 30,751,500 |
12 Apr 2024 | CNY | 1.105 | 1.111 | 1.1 | 1.1 | 1.1 | -0.008 (-0.72%) | 28,024,000 |
11 Apr 2024 | CNY | 1.103 | 1.116 | 1.101 | 1.108 | 1.108 | +0.001 (+0.09%) | 31,467,000 |
10 Apr 2024 | CNY | 1.114 | 1.128 | 1.104 | 1.107 | 1.107 | -0.007 (-0.63%) | 41,377,600 |
9 Apr 2024 | CNY | 1.099 | 1.115 | 1.09 | 1.114 | 1.114 | +0.015 (+1.36%) | 30,375,500 |
8 Apr 2024 | CNY | 1.117 | 1.118 | 1.099 | 1.099 | 1.099 | -0.018 (-1.61%) | 27,688,400 |
3 Apr 2024 | CNY | 1.105 | 1.122 | 1.105 | 1.117 | 1.117 | +0.008 (+0.72%) | 29,838,554 |
2 Apr 2024 | CNY | 1.122 | 1.122 | 1.106 | 1.109 | 1.109 | -0.011 (-0.98%) | 25,937,259 |
1 Apr 2024 | CNY | 1.105 | 1.121 | 1.105 | 1.12 | 1.12 | +0.013 (+1.17%) | 28,471,700 |
29 Mar 2024 | CNY | 1.101 | 1.107 | 1.097 | 1.107 | 1.107 | +0.005 (+0.45%) | 30,841,700 |
28 Mar 2024 | CNY | 1.098 | 1.111 | 1.091 | 1.102 | 1.102 | +0.002 (+0.18%) | 32,066,900 |
27 Mar 2024 | CNY | 1.101 | 1.114 | 1.098 | 1.1 | 1.1 | -0.003 (-0.27%) | 32,722,375 |
26 Mar 2024 | CNY | 1.098 | 1.104 | 1.092 | 1.103 | 1.103 | +0.004 (+0.36%) | 47,522,300 |
25 Mar 2024 | CNY | 1.104 | 1.116 | 1.098 | 1.099 | 1.099 | -0.012 (-1.08%) | 36,098,700 |
22 Mar 2024 | CNY | 1.125 | 1.126 | 1.103 | 1.111 | 1.111 | -0.016 (-1.42%) | 40,451,841 |