Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 1.101 | 1.115 | 1.101 | 1.111 | 1.111 | +0.011 (+1.00%) | 17,532,688 |
8 May 2024 | CNY | 1.1 | 1.109 | 1.1 | 1.1 | 1.1 | -0.004 (-0.36%) | 15,455,924 |
7 May 2024 | CNY | 1.107 | 1.107 | 1.099 | 1.104 | 1.104 | 0.0 (0.0%) | 17,457,666 |
6 May 2024 | CNY | 1.085 | 1.105 | 1.072 | 1.104 | 1.104 | +0.006 (+0.55%) | 20,891,950 |
30 Apr 2024 | CNY | 1.093 | 1.106 | 1.09 | 1.098 | 1.098 | +0.005 (+0.46%) | 18,438,018 |
29 Apr 2024 | CNY | 1.101 | 1.101 | 1.087 | 1.093 | 1.093 | -0.011 (-1.00%) | 19,327,100 |
26 Apr 2024 | CNY | 1.104 | 1.11 | 1.093 | 1.104 | 1.104 | +0.006 (+0.55%) | 16,931,279 |
25 Apr 2024 | CNY | 1.093 | 1.099 | 1.088 | 1.098 | 1.098 | +0.004 (+0.37%) | 12,739,625 |
24 Apr 2024 | CNY | 1.086 | 1.095 | 1.077 | 1.094 | 1.094 | +0.01 (+0.92%) | 15,501,600 |
23 Apr 2024 | CNY | 1.098 | 1.105 | 1.079 | 1.084 | 1.084 | -0.026 (-2.34%) | 16,527,900 |
22 Apr 2024 | CNY | 1.147 | 1.147 | 1.105 | 1.11 | 1.11 | -0.04 (-3.48%) | 28,382,300 |
19 Apr 2024 | CNY | 1.121 | 1.155 | 1.109 | 1.15 | 1.15 | +0.037 (+3.32%) | 36,158,400 |
18 Apr 2024 | CNY | 1.12 | 1.122 | 1.109 | 1.113 | 1.113 | -0.011 (-0.98%) | 19,116,500 |
17 Apr 2024 | CNY | 1.13 | 1.13 | 1.1 | 1.124 | 1.124 | +0.014 (+1.26%) | 15,941,700 |
16 Apr 2024 | CNY | 1.126 | 1.13 | 1.107 | 1.11 | 1.11 | -0.017 (-1.51%) | 21,040,800 |
15 Apr 2024 | CNY | 1.125 | 1.134 | 1.096 | 1.127 | 1.127 | +0.009 (+0.81%) | 18,106,200 |
12 Apr 2024 | CNY | 1.107 | 1.119 | 1.103 | 1.118 | 1.118 | +0.011 (+0.99%) | 20,556,500 |
11 Apr 2024 | CNY | 1.099 | 1.115 | 1.094 | 1.107 | 1.107 | +0.008 (+0.73%) | 18,902,500 |
10 Apr 2024 | CNY | 1.099 | 1.105 | 1.094 | 1.099 | 1.099 | -0.001 (-0.09%) | 15,532,500 |
9 Apr 2024 | CNY | 1.105 | 1.116 | 1.091 | 1.1 | 1.1 | -0.013 (-1.17%) | 18,879,200 |
8 Apr 2024 | CNY | 1.125 | 1.131 | 1.106 | 1.113 | 1.113 | -0.012 (-1.07%) | 24,911,700 |
3 Apr 2024 | CNY | 1.12 | 1.126 | 1.11 | 1.125 | 1.125 | +0.015 (+1.35%) | 23,398,500 |
2 Apr 2024 | CNY | 1.091 | 1.114 | 1.089 | 1.11 | 1.11 | +0.019 (+1.74%) | 19,152,800 |
1 Apr 2024 | CNY | 1.088 | 1.093 | 1.08 | 1.091 | 1.091 | +0.003 (+0.28%) | 19,907,900 |
29 Mar 2024 | CNY | 1.046 | 1.088 | 1.046 | 1.088 | 1.088 | +0.042 (+4.02%) | 12,788,200 |
28 Mar 2024 | CNY | 1.038 | 1.051 | 1.032 | 1.046 | 1.046 | +0.008 (+0.77%) | 13,237,600 |
27 Mar 2024 | CNY | 1.044 | 1.049 | 1.037 | 1.038 | 1.038 | -0.013 (-1.24%) | 13,047,500 |
26 Mar 2024 | CNY | 1.055 | 1.058 | 1.041 | 1.051 | 1.051 | -0.004 (-0.38%) | 15,102,300 |
25 Mar 2024 | CNY | 1.05 | 1.066 | 1.044 | 1.055 | 1.055 | +0.005 (+0.48%) | 13,567,600 |
22 Mar 2024 | CNY | 1.063 | 1.063 | 1.042 | 1.05 | 1.05 | -0.013 (-1.22%) | 14,496,600 |