Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 1.117 | 1.118 | 1.109 | 1.116 | 1.116 | -0.002 (-0.18%) | 212,939,700 |
13 May 2024 | CNY | 1.114 | 1.121 | 1.103 | 1.118 | 1.118 | +0.003 (+0.27%) | 56,463,600 |
10 May 2024 | CNY | 1.114 | 1.115 | 1.105 | 1.115 | 1.115 | +0.002 (+0.18%) | 57,882,500 |
9 May 2024 | CNY | 1.099 | 1.113 | 1.099 | 1.113 | 1.113 | +0.014 (+1.27%) | 64,791,600 |
8 May 2024 | CNY | 1.096 | 1.103 | 1.09 | 1.099 | 1.099 | +0.003 (+0.27%) | 58,708,700 |
7 May 2024 | CNY | 1.092 | 1.096 | 1.09 | 1.096 | 1.096 | +0.004 (+0.37%) | 63,084,700 |
6 May 2024 | CNY | 1.079 | 1.093 | 1.074 | 1.092 | 1.092 | +0.01 (+0.92%) | 65,899,100 |
30 Apr 2024 | CNY | 1.077 | 1.084 | 1.076 | 1.082 | 1.082 | +0.004 (+0.37%) | 57,875,900 |
29 Apr 2024 | CNY | 1.079 | 1.079 | 1.067 | 1.078 | 1.078 | -0.003 (-0.28%) | 66,921,500 |
26 Apr 2024 | CNY | 1.09 | 1.09 | 1.074 | 1.081 | 1.081 | -0.009 (-0.83%) | 66,306,700 |
25 Apr 2024 | CNY | 1.081 | 1.09 | 1.079 | 1.09 | 1.09 | +0.009 (+0.83%) | 56,979,000 |
24 Apr 2024 | CNY | 1.089 | 1.092 | 1.071 | 1.081 | 1.081 | -0.003 (-0.28%) | 60,595,500 |
23 Apr 2024 | CNY | 1.098 | 1.098 | 1.08 | 1.084 | 1.084 | -0.017 (-1.54%) | 60,566,200 |
22 Apr 2024 | CNY | 1.123 | 1.125 | 1.099 | 1.101 | 1.101 | -0.021 (-1.87%) | 66,810,100 |
19 Apr 2024 | CNY | 1.122 | 1.129 | 1.116 | 1.122 | 1.122 | +0.001 (+0.09%) | 60,350,400 |
18 Apr 2024 | CNY | 1.108 | 1.128 | 1.107 | 1.121 | 1.121 | +0.006 (+0.54%) | 62,901,400 |
17 Apr 2024 | CNY | 1.096 | 1.115 | 1.091 | 1.115 | 1.115 | +0.018 (+1.64%) | 65,214,380 |
16 Apr 2024 | CNY | 1.104 | 1.11 | 1.09 | 1.097 | 1.097 | -0.008 (-0.72%) | 71,536,300 |
15 Apr 2024 | CNY | 1.088 | 1.105 | 1.08 | 1.105 | 1.105 | +0.016 (+1.47%) | 66,464,300 |
12 Apr 2024 | CNY | 1.092 | 1.095 | 1.086 | 1.089 | 1.089 | -0.003 (-0.27%) | 67,253,600 |
11 Apr 2024 | CNY | 1.081 | 1.098 | 1.076 | 1.092 | 1.092 | +0.011 (+1.02%) | 61,872,100 |
10 Apr 2024 | CNY | 1.081 | 1.087 | 1.076 | 1.081 | 1.081 | 0.0 (0.0%) | 56,950,200 |
9 Apr 2024 | CNY | 1.086 | 1.086 | 1.077 | 1.081 | 1.081 | -0.005 (-0.46%) | 57,805,100 |
8 Apr 2024 | CNY | 1.081 | 1.095 | 1.079 | 1.086 | 1.086 | -0.003 (-0.28%) | 63,102,000 |
3 Apr 2024 | CNY | 1.079 | 1.089 | 1.071 | 1.089 | 1.089 | +0.014 (+1.30%) | 64,618,870 |
2 Apr 2024 | CNY | 1.07 | 1.078 | 1.07 | 1.075 | 1.075 | +0.005 (+0.47%) | 60,217,400 |
1 Apr 2024 | CNY | 1.066 | 1.07 | 1.061 | 1.07 | 1.07 | +0.004 (+0.38%) | 57,874,000 |
29 Mar 2024 | CNY | 1.05 | 1.067 | 1.05 | 1.066 | 1.066 | +0.012 (+1.14%) | 61,506,600 |
28 Mar 2024 | CNY | 1.05 | 1.059 | 1.045 | 1.054 | 1.054 | 0.0 (0.0%) | 63,753,700 |
27 Mar 2024 | CNY | 1.056 | 1.062 | 1.05 | 1.054 | 1.054 | -0.006 (-0.57%) | 64,231,600 |