Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 1.08 | 1.083 | 1.08 | 1.083 | 1.083 | +0.013 (+1.21%) | 2,067,600 |
30 Apr 2024 | CNY | 1.069 | 1.07 | 1.069 | 1.07 | 1.07 | 0.0 (0.0%) | 2,000 |
29 Apr 2024 | CNY | 1.059 | 1.073 | 1.051 | 1.07 | 1.07 | +0.012 (+1.13%) | 143,600 |
26 Apr 2024 | CNY | 1.046 | 1.058 | 1.046 | 1.058 | 1.058 | +0.018 (+1.73%) | 107,600 |
25 Apr 2024 | CNY | 1.034 | 1.044 | 1.032 | 1.04 | 1.04 | +0.004 (+0.39%) | 3,416,400 |
24 Apr 2024 | CNY | 1.035 | 1.039 | 1 | 1.036 | 1.036 | +0.001 (+0.10%) | 2,310,400 |
23 Apr 2024 | CNY | 1.04 | 1.041 | 1.035 | 1.035 | 1.035 | -0.012 (-1.15%) | 34,055,400 |
22 Apr 2024 | CNY | 1.051 | 1.051 | 1.045 | 1.047 | 1.047 | -0.004 (-0.38%) | 211,500 |
19 Apr 2024 | CNY | 1.051 | 1.051 | 1.051 | 1.051 | 1.051 | -0.009 (-0.85%) | 20,000 |
18 Apr 2024 | CNY | 1.058 | 1.063 | 1.058 | 1.06 | 1.06 | +0.006 (+0.57%) | 30,200 |
17 Apr 2024 | CNY | 1.043 | 1.054 | 1.043 | 1.054 | 1.054 | +0.012 (+1.15%) | 14,468,030 |
16 Apr 2024 | CNY | 1.049 | 1.049 | 1.042 | 1.042 | 1.042 | -0.004 (-0.38%) | 30,200 |
15 Apr 2024 | CNY | 1.039 | 1.046 | 1.039 | 1.046 | 1.046 | +0.013 (+1.26%) | 50,013 |
12 Apr 2024 | CNY | 1.041 | 1.043 | 1.033 | 1.033 | 1.033 | -0.011 (-1.05%) | 56,700 |
11 Apr 2024 | CNY | 1.041 | 1.048 | 1.041 | 1.044 | 1.044 | +0.002 (+0.19%) | 3,022,400 |
10 Apr 2024 | CNY | 1.047 | 1.047 | 1.042 | 1.042 | 1.042 | -0.007 (-0.67%) | 544,100 |
9 Apr 2024 | CNY | 1.049 | 1.05 | 1.045 | 1.049 | 1.049 | -0.007 (-0.66%) | 775,900 |
8 Apr 2024 | CNY | 1.06 | 1.06 | 1.054 | 1.056 | 1.056 | -0.005 (-0.47%) | 208,100 |
3 Apr 2024 | CNY | 1.058 | 1.061 | 1.058 | 1.061 | 1.061 | -0.001 (-0.09%) | 3,252,200 |
2 Apr 2024 | CNY | 1.063 | 1.063 | 1.062 | 1.062 | 1.062 | -0.002 (-0.19%) | 29,900 |
1 Apr 2024 | CNY | 1.057 | 1.064 | 1.057 | 1.064 | 1.064 | +0.017 (+1.62%) | 81,700 |
29 Mar 2024 | CNY | 1.046 | 1.047 | 1.042 | 1.047 | 1.047 | +0.005 (+0.48%) | 165,900 |
28 Mar 2024 | CNY | 1.044 | 1.048 | 1.042 | 1.042 | 1.042 | -0.002 (-0.19%) | 36,700 |
27 Mar 2024 | CNY | 1.039 | 1.044 | 1.039 | 1.044 | 1.044 | -0.003 (-0.29%) | 600 |
26 Mar 2024 | CNY | 1.043 | 1.047 | 1.043 | 1.047 | 1.047 | 0.0 (0.0%) | 171,600 |
25 Mar 2024 | CNY | 1.053 | 1.053 | 1.047 | 1.047 | 1.047 | -0.001 (-0.10%) | 32,700 |
22 Mar 2024 | CNY | 1.043 | 1.048 | 1.043 | 1.048 | 1.048 | -0.009 (-0.85%) | 40,600 |
21 Mar 2024 | CNY | 1.06 | 1.06 | 1.056 | 1.057 | 1.057 | +0.002 (+0.19%) | 42,900 |
20 Mar 2024 | CNY | 1.054 | 1.055 | 1.051 | 1.055 | 1.055 | +0.002 (+0.19%) | 801,000 |
19 Mar 2024 | CNY | 1.06 | 1.06 | 1.053 | 1.053 | 1.053 | -0.007 (-0.66%) | 14,600 |