Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 1.116 | 1.124 | 1.1 | 1.115 | 1.115 | 0.0 (0.0%) | 16,688,200 |
13 May 2024 | CNY | 1.1 | 1.118 | 1.09 | 1.115 | 1.115 | +0.02 (+1.83%) | 18,862,800 |
10 May 2024 | CNY | 1.081 | 1.098 | 1.081 | 1.095 | 1.095 | +0.014 (+1.30%) | 20,911,000 |
9 May 2024 | CNY | 1.079 | 1.082 | 1.072 | 1.081 | 1.081 | +0.003 (+0.28%) | 12,592,600 |
8 May 2024 | CNY | 1.081 | 1.089 | 1.076 | 1.078 | 1.078 | -0.003 (-0.28%) | 9,202,500 |
7 May 2024 | CNY | 1.092 | 1.094 | 1.078 | 1.081 | 1.081 | -0.013 (-1.19%) | 12,605,300 |
6 May 2024 | CNY | 1.088 | 1.094 | 1.071 | 1.094 | 1.094 | +0.014 (+1.30%) | 9,784,000 |
30 Apr 2024 | CNY | 1.073 | 1.081 | 1.07 | 1.08 | 1.08 | +0.008 (+0.75%) | 11,480,700 |
29 Apr 2024 | CNY | 1.07 | 1.073 | 1.056 | 1.072 | 1.072 | +0.002 (+0.19%) | 10,296,600 |
26 Apr 2024 | CNY | 1.065 | 1.072 | 1.064 | 1.07 | 1.07 | 0.0 (0.0%) | 14,978,800 |
25 Apr 2024 | CNY | 1.083 | 1.083 | 1.065 | 1.07 | 1.07 | -0.005 (-0.47%) | 9,375,600 |
24 Apr 2024 | CNY | 1.068 | 1.078 | 1.067 | 1.075 | 1.075 | +0.017 (+1.61%) | 8,202,100 |
23 Apr 2024 | CNY | 1.074 | 1.075 | 1.056 | 1.058 | 1.058 | -0.017 (-1.58%) | 8,214,300 |
22 Apr 2024 | CNY | 1.082 | 1.093 | 1.072 | 1.075 | 1.075 | -0.007 (-0.65%) | 7,200,600 |
19 Apr 2024 | CNY | 1.088 | 1.095 | 1.078 | 1.082 | 1.082 | -0.007 (-0.64%) | 8,052,900 |
18 Apr 2024 | CNY | 1.099 | 1.142 | 1.085 | 1.089 | 1.089 | -0.018 (-1.63%) | 8,605,300 |
17 Apr 2024 | CNY | 1.09 | 1.107 | 1.085 | 1.107 | 1.107 | +0.016 (+1.47%) | 5,434,357 |
16 Apr 2024 | CNY | 1.1 | 1.111 | 1.088 | 1.091 | 1.091 | -0.016 (-1.45%) | 7,515,000 |
15 Apr 2024 | CNY | 1.096 | 1.115 | 1.09 | 1.107 | 1.107 | +0.011 (+1.00%) | 7,398,300 |
12 Apr 2024 | CNY | 1.104 | 1.107 | 1.094 | 1.096 | 1.096 | -0.008 (-0.72%) | 5,323,400 |
11 Apr 2024 | CNY | 1.092 | 1.11 | 1.083 | 1.104 | 1.104 | +0.012 (+1.10%) | 7,761,400 |
10 Apr 2024 | CNY | 1.08 | 1.1 | 1.08 | 1.092 | 1.092 | +0.004 (+0.37%) | 14,399,740 |
9 Apr 2024 | CNY | 1.08 | 1.092 | 1.077 | 1.088 | 1.088 | -0.002 (-0.18%) | 5,928,500 |
8 Apr 2024 | CNY | 1.065 | 1.094 | 1.059 | 1.09 | 1.09 | +0.025 (+2.35%) | 19,675,500 |
3 Apr 2024 | CNY | 1.06 | 1.066 | 1.054 | 1.065 | 1.065 | +0.002 (+0.19%) | 17,559,500 |
2 Apr 2024 | CNY | 1.063 | 1.069 | 1.059 | 1.063 | 1.063 | +0.005 (+0.47%) | 6,548,800 |
1 Apr 2024 | CNY | 1.062 | 1.068 | 1.053 | 1.058 | 1.058 | -0.002 (-0.19%) | 7,911,300 |
29 Mar 2024 | CNY | 1.045 | 1.06 | 1.04 | 1.06 | 1.06 | +0.015 (+1.44%) | 5,679,300 |
28 Mar 2024 | CNY | 1.04 | 1.05 | 1.03 | 1.045 | 1.045 | +0.003 (+0.29%) | 9,250,000 |
27 Mar 2024 | CNY | 1.049 | 1.052 | 1.041 | 1.042 | 1.042 | -0.005 (-0.48%) | 7,362,300 |