Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 0.746 | 0.747 | 0.729 | 0.729 | 0.729 | -0.015 (-2.02%) | 13,270,500 |
23 May 2024 | CNY | 0.765 | 0.765 | 0.743 | 0.744 | 0.744 | -0.02 (-2.62%) | 13,096,300 |
22 May 2024 | CNY | 0.761 | 0.765 | 0.755 | 0.764 | 0.764 | +0.004 (+0.53%) | 12,377,600 |
21 May 2024 | CNY | 0.771 | 0.771 | 0.759 | 0.76 | 0.76 | -0.008 (-1.04%) | 12,150,800 |
20 May 2024 | CNY | 0.759 | 0.774 | 0.757 | 0.768 | 0.768 | +0.009 (+1.19%) | 10,508,900 |
17 May 2024 | CNY | 0.75 | 0.761 | 0.745 | 0.759 | 0.759 | +0.009 (+1.20%) | 15,534,100 |
16 May 2024 | CNY | 0.748 | 0.759 | 0.744 | 0.75 | 0.75 | +0.008 (+1.08%) | 14,938,900 |
15 May 2024 | CNY | 0.755 | 0.755 | 0.742 | 0.742 | 0.742 | -0.013 (-1.72%) | 14,761,100 |
14 May 2024 | CNY | 0.77 | 0.77 | 0.749 | 0.755 | 0.755 | +0.005 (+0.67%) | 20,795,800 |
13 May 2024 | CNY | 0.749 | 0.758 | 0.746 | 0.75 | 0.75 | -0.011 (-1.45%) | 14,450,600 |
10 May 2024 | CNY | 0.776 | 0.776 | 0.758 | 0.761 | 0.761 | -0.012 (-1.55%) | 14,512,600 |
9 May 2024 | CNY | 0.755 | 0.776 | 0.755 | 0.773 | 0.773 | +0.007 (+0.91%) | 15,737,000 |
8 May 2024 | CNY | 0.775 | 0.782 | 0.763 | 0.766 | 0.766 | -0.019 (-2.42%) | 18,360,600 |
7 May 2024 | CNY | 0.802 | 0.802 | 0.783 | 0.785 | 0.785 | -0.005 (-0.63%) | 14,698,100 |
6 May 2024 | CNY | 0.792 | 0.8 | 0.787 | 0.79 | 0.79 | +0.006 (+0.77%) | 13,933,000 |
30 Apr 2024 | CNY | 0.788 | 0.793 | 0.775 | 0.784 | 0.784 | -0.004 (-0.51%) | 14,117,500 |
29 Apr 2024 | CNY | 0.771 | 0.796 | 0.771 | 0.788 | 0.788 | +0.017 (+2.20%) | 13,626,100 |
26 Apr 2024 | CNY | 0.746 | 0.771 | 0.746 | 0.771 | 0.771 | +0.025 (+3.35%) | 16,475,200 |
25 Apr 2024 | CNY | 0.772 | 0.772 | 0.737 | 0.746 | 0.746 | -0.005 (-0.67%) | 17,996,300 |
24 Apr 2024 | CNY | 0.723 | 0.752 | 0.723 | 0.751 | 0.751 | +0.027 (+3.73%) | 16,094,300 |
23 Apr 2024 | CNY | 0.721 | 0.732 | 0.721 | 0.724 | 0.724 | 0.0 (0.0%) | 15,144,900 |
22 Apr 2024 | CNY | 0.71 | 0.729 | 0.705 | 0.724 | 0.724 | -0.003 (-0.41%) | 14,748,700 |
19 Apr 2024 | CNY | 0.741 | 0.742 | 0.723 | 0.727 | 0.727 | -0.018 (-2.42%) | 16,522,600 |
18 Apr 2024 | CNY | 0.761 | 0.761 | 0.738 | 0.745 | 0.745 | -0.008 (-1.06%) | 16,884,100 |
17 Apr 2024 | CNY | 0.732 | 0.753 | 0.732 | 0.753 | 0.753 | +0.029 (+4.01%) | 18,347,200 |
16 Apr 2024 | CNY | 0.752 | 0.752 | 0.723 | 0.724 | 0.724 | -0.028 (-3.72%) | 19,920,100 |
15 Apr 2024 | CNY | 0.778 | 0.778 | 0.744 | 0.752 | 0.752 | -0.012 (-1.57%) | 42,338,260 |
12 Apr 2024 | CNY | 0.758 | 0.768 | 0.754 | 0.764 | 0.764 | +0.007 (+0.92%) | 26,694,000 |
11 Apr 2024 | CNY | 0.748 | 0.766 | 0.748 | 0.757 | 0.757 | +0.007 (+0.93%) | 16,813,600 |
10 Apr 2024 | CNY | 0.772 | 0.772 | 0.745 | 0.75 | 0.75 | -0.022 (-2.85%) | 13,455,400 |