Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 0.867 | 0.877 | 0.863 | 0.876 | 0.876 | +0.009 (+1.04%) | 49,412,600 |
16 May 2024 | CNY | 0.865 | 0.87 | 0.864 | 0.867 | 0.867 | +0.002 (+0.23%) | 37,440,400 |
15 May 2024 | CNY | 0.871 | 0.871 | 0.863 | 0.865 | 0.865 | -0.006 (-0.69%) | 29,065,200 |
14 May 2024 | CNY | 0.872 | 0.876 | 0.868 | 0.871 | 0.871 | -0.001 (-0.11%) | 36,709,200 |
13 May 2024 | CNY | 0.868 | 0.875 | 0.867 | 0.872 | 0.872 | -0.002 (-0.23%) | 45,172,100 |
10 May 2024 | CNY | 0.874 | 0.878 | 0.868 | 0.874 | 0.874 | 0.0 (0.0%) | 41,223,300 |
9 May 2024 | CNY | 0.864 | 0.875 | 0.864 | 0.874 | 0.874 | +0.01 (+1.16%) | 39,494,900 |
8 May 2024 | CNY | 0.873 | 0.873 | 0.864 | 0.864 | 0.864 | -0.009 (-1.03%) | 25,016,000 |
7 May 2024 | CNY | 0.869 | 0.875 | 0.868 | 0.873 | 0.873 | +0.002 (+0.23%) | 31,909,800 |
6 May 2024 | CNY | 0.864 | 0.874 | 0.864 | 0.871 | 0.871 | +0.015 (+1.75%) | 51,236,000 |
30 Apr 2024 | CNY | 0.861 | 0.863 | 0.856 | 0.856 | 0.856 | -0.006 (-0.70%) | 35,748,500 |
29 Apr 2024 | CNY | 0.854 | 0.867 | 0.852 | 0.862 | 0.862 | +0.01 (+1.17%) | 43,117,800 |
26 Apr 2024 | CNY | 0.836 | 0.853 | 0.836 | 0.852 | 0.852 | +0.013 (+1.55%) | 43,684,200 |
25 Apr 2024 | CNY | 0.834 | 0.843 | 0.833 | 0.839 | 0.839 | +0.002 (+0.24%) | 49,489,800 |
24 Apr 2024 | CNY | 0.837 | 0.837 | 0.831 | 0.837 | 0.837 | +0.003 (+0.36%) | 40,372,500 |
23 Apr 2024 | CNY | 0.841 | 0.842 | 0.832 | 0.834 | 0.834 | -0.008 (-0.95%) | 79,486,200 |
22 Apr 2024 | CNY | 0.844 | 0.848 | 0.84 | 0.842 | 0.842 | -0.001 (-0.12%) | 50,008,500 |
19 Apr 2024 | CNY | 0.848 | 0.849 | 0.84 | 0.843 | 0.843 | -0.006 (-0.71%) | 52,734,400 |
18 Apr 2024 | CNY | 0.852 | 0.858 | 0.847 | 0.849 | 0.849 | -0.003 (-0.35%) | 64,553,900 |
17 Apr 2024 | CNY | 0.839 | 0.852 | 0.835 | 0.852 | 0.852 | +0.013 (+1.55%) | 64,897,900 |
16 Apr 2024 | CNY | 0.848 | 0.848 | 0.837 | 0.839 | 0.839 | -0.008 (-0.94%) | 55,607,800 |
15 Apr 2024 | CNY | 0.829 | 0.847 | 0.829 | 0.847 | 0.847 | +0.019 (+2.29%) | 75,843,700 |
12 Apr 2024 | CNY | 0.837 | 0.838 | 0.827 | 0.828 | 0.828 | -0.007 (-0.84%) | 40,127,600 |
11 Apr 2024 | CNY | 0.834 | 0.839 | 0.831 | 0.835 | 0.835 | -0.001 (-0.12%) | 91,042,800 |
10 Apr 2024 | CNY | 0.842 | 0.843 | 0.832 | 0.836 | 0.836 | -0.008 (-0.95%) | 52,304,900 |
9 Apr 2024 | CNY | 0.845 | 0.846 | 0.841 | 0.844 | 0.844 | -0.001 (-0.12%) | 48,003,200 |
8 Apr 2024 | CNY | 0.853 | 0.853 | 0.844 | 0.845 | 0.845 | -0.008 (-0.94%) | 55,339,100 |
3 Apr 2024 | CNY | 0.851 | 0.853 | 0.849 | 0.853 | 0.853 | +0.001 (+0.12%) | 53,666,500 |
2 Apr 2024 | CNY | 0.856 | 0.856 | 0.85 | 0.852 | 0.852 | -0.004 (-0.47%) | 45,218,400 |
1 Apr 2024 | CNY | 0.846 | 0.857 | 0.846 | 0.856 | 0.856 | +0.015 (+1.78%) | 55,887,300 |