Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 1.088 | 1.105 | 1.088 | 1.104 | 1.104 | +0.017 (+1.56%) | 18,199,413 |
24 May 2024 | CNY | 1.084 | 1.096 | 1.083 | 1.087 | 1.087 | +0.001 (+0.09%) | 15,485,688 |
23 May 2024 | CNY | 1.09 | 1.1 | 1.082 | 1.086 | 1.086 | -0.018 (-1.63%) | 18,359,100 |
22 May 2024 | CNY | 1.107 | 1.109 | 1.099 | 1.104 | 1.104 | -0.003 (-0.27%) | 15,229,000 |
21 May 2024 | CNY | 1.123 | 1.123 | 1.103 | 1.107 | 1.107 | -0.015 (-1.34%) | 16,318,371 |
20 May 2024 | CNY | 1.1 | 1.127 | 1.1 | 1.122 | 1.122 | +0.024 (+2.19%) | 30,549,548 |
17 May 2024 | CNY | 1.092 | 1.098 | 1.088 | 1.098 | 1.098 | +0.006 (+0.55%) | 14,737,036 |
16 May 2024 | CNY | 1.105 | 1.108 | 1.088 | 1.092 | 1.092 | -0.007 (-0.64%) | 15,897,502 |
15 May 2024 | CNY | 1.107 | 1.107 | 1.098 | 1.099 | 1.099 | -0.009 (-0.81%) | 15,835,962 |
14 May 2024 | CNY | 1.115 | 1.117 | 1.105 | 1.108 | 1.108 | -0.004 (-0.36%) | 15,309,868 |
13 May 2024 | CNY | 1.112 | 1.115 | 1.101 | 1.112 | 1.112 | -0.003 (-0.27%) | 15,034,964 |
10 May 2024 | CNY | 1.113 | 1.117 | 1.107 | 1.115 | 1.115 | +0.004 (+0.36%) | 16,923,515 |
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 |