Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 1.054 | 1.065 | 1.051 | 1.055 | 1.055 | 0.0 (0.0%) | 5,721,000 |
21 May 2024 | CNY | 1.05 | 1.057 | 1.049 | 1.055 | 1.055 | -0.002 (-0.19%) | 6,831,500 |
20 May 2024 | CNY | 1.043 | 1.058 | 1.041 | 1.057 | 1.057 | +0.015 (+1.44%) | 3,786,200 |
17 May 2024 | CNY | 1.039 | 1.047 | 1.037 | 1.042 | 1.042 | +0.002 (+0.19%) | 4,963,700 |
16 May 2024 | CNY | 1.051 | 1.052 | 1.036 | 1.04 | 1.04 | -0.011 (-1.05%) | 8,296,400 |
15 May 2024 | CNY | 1.069 | 1.076 | 1.048 | 1.051 | 1.051 | -0.021 (-1.96%) | 6,221,000 |
14 May 2024 | CNY | 1.07 | 1.073 | 1.057 | 1.072 | 1.072 | 0.0 (0.0%) | 7,324,300 |
13 May 2024 | CNY | 1.058 | 1.074 | 1.051 | 1.072 | 1.072 | +0.018 (+1.71%) | 11,567,100 |
10 May 2024 | CNY | 1.043 | 1.055 | 1.039 | 1.054 | 1.054 | +0.012 (+1.15%) | 5,957,900 |
9 May 2024 | CNY | 1.038 | 1.042 | 1.031 | 1.042 | 1.042 | +0.004 (+0.39%) | 3,577,800 |
8 May 2024 | CNY | 1.043 | 1.047 | 1.035 | 1.038 | 1.038 | -0.004 (-0.38%) | 4,452,800 |
7 May 2024 | CNY | 1.048 | 1.048 | 1.038 | 1.042 | 1.042 | -0.01 (-0.95%) | 4,252,400 |
6 May 2024 | CNY | 1.041 | 1.052 | 1.032 | 1.052 | 1.052 | +0.012 (+1.15%) | 3,603,700 |
30 Apr 2024 | CNY | 1.03 | 1.042 | 1.03 | 1.04 | 1.04 | +0.007 (+0.68%) | 7,330,400 |
29 Apr 2024 | CNY | 1.028 | 1.034 | 1.017 | 1.033 | 1.033 | -0.003 (-0.29%) | 2,281,200 |
26 Apr 2024 | CNY | 1.033 | 1.036 | 1.027 | 1.036 | 1.036 | +0.004 (+0.39%) | 2,539,000 |
25 Apr 2024 | CNY | 1.048 | 1.048 | 1.015 | 1.032 | 1.032 | -0.006 (-0.58%) | 1,082,500 |
24 Apr 2024 | CNY | 1.032 | 1.043 | 1.032 | 1.038 | 1.038 | +0.015 (+1.47%) | 3,156,500 |
23 Apr 2024 | CNY | 1.03 | 1.035 | 1.02 | 1.023 | 1.023 | -0.017 (-1.63%) | 2,381,000 |
22 Apr 2024 | CNY | 1.052 | 1.058 | 1.035 | 1.04 | 1.04 | -0.008 (-0.76%) | 2,135,400 |
19 Apr 2024 | CNY | 1.052 | 1.056 | 1.042 | 1.048 | 1.048 | -0.006 (-0.57%) | 8,512,700 |
18 Apr 2024 | CNY | 1.068 | 1.077 | 1.047 | 1.054 | 1.054 | -0.014 (-1.31%) | 4,785,600 |
17 Apr 2024 | CNY | 1.052 | 1.069 | 1.046 | 1.068 | 1.068 | +0.016 (+1.52%) | 10,403,600 |
16 Apr 2024 | CNY | 1.069 | 1.07 | 1.048 | 1.052 | 1.052 | -0.016 (-1.50%) | 10,877,000 |
15 Apr 2024 | CNY | 1.048 | 1.071 | 1.048 | 1.068 | 1.068 | +0.016 (+1.52%) | 7,243,300 |
12 Apr 2024 | CNY | 1.067 | 1.067 | 1.051 | 1.052 | 1.052 | -0.011 (-1.03%) | 6,978,900 |
11 Apr 2024 | CNY | 1.053 | 1.067 | 1.044 | 1.063 | 1.063 | +0.011 (+1.05%) | 8,988,600 |
10 Apr 2024 | CNY | 1.048 | 1.06 | 1.048 | 1.052 | 1.052 | +0.004 (+0.38%) | 12,408,600 |
9 Apr 2024 | CNY | 1.056 | 1.064 | 1.04 | 1.048 | 1.048 | -0.007 (-0.66%) | 5,678,200 |
8 Apr 2024 | CNY | 1.023 | 1.056 | 1.022 | 1.055 | 1.055 | +0.031 (+3.03%) | 14,239,100 |