Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | CNY | 1.058 | 1.058 | 1.042 | 1.046 | 1.046 | -0.012 (-1.13%) | 5,248,400 |
6 May 2024 | CNY | 1.049 | 1.058 | 1.037 | 1.058 | 1.058 | +0.013 (+1.24%) | 5,631,000 |
30 Apr 2024 | CNY | 1.037 | 1.047 | 1.037 | 1.045 | 1.045 | +0.008 (+0.77%) | 3,813,000 |
29 Apr 2024 | CNY | 1.037 | 1.038 | 1.022 | 1.037 | 1.037 | -0.001 (-0.10%) | 5,505,300 |
26 Apr 2024 | CNY | 1.036 | 1.038 | 1.032 | 1.038 | 1.038 | 0.0 (0.0%) | 4,712,933 |
25 Apr 2024 | CNY | 1.036 | 1.042 | 1.034 | 1.038 | 1.038 | -0.007 (-0.67%) | 4,608,400 |
24 Apr 2024 | CNY | 1.027 | 1.048 | 1.027 | 1.045 | 1.045 | +0.018 (+1.75%) | 4,569,800 |
23 Apr 2024 | CNY | 1.05 | 1.05 | 1.025 | 1.027 | 1.027 | -0.016 (-1.53%) | 3,993,900 |
22 Apr 2024 | CNY | 1.049 | 1.062 | 1.04 | 1.043 | 1.043 | -0.007 (-0.67%) | 6,127,700 |
19 Apr 2024 | CNY | 1.066 | 1.066 | 1.044 | 1.05 | 1.05 | -0.006 (-0.57%) | 5,606,800 |
18 Apr 2024 | CNY | 1.07 | 1.08 | 1.052 | 1.056 | 1.056 | -0.017 (-1.58%) | 8,696,500 |
17 Apr 2024 | CNY | 1.06 | 1.073 | 1.051 | 1.073 | 1.073 | +0.017 (+1.61%) | 6,071,100 |
16 Apr 2024 | CNY | 1.073 | 1.073 | 1.051 | 1.056 | 1.056 | -0.017 (-1.58%) | 5,978,600 |
15 Apr 2024 | CNY | 1.055 | 1.075 | 1.052 | 1.073 | 1.073 | +0.016 (+1.51%) | 5,753,000 |
12 Apr 2024 | CNY | 1.072 | 1.072 | 1.056 | 1.057 | 1.057 | -0.018 (-1.67%) | 5,240,200 |
11 Apr 2024 | CNY | 1.08 | 1.08 | 1.048 | 1.075 | 1.075 | +0.008 (+0.75%) | 18,379,700 |
10 Apr 2024 | CNY | 1.05 | 1.067 | 1.05 | 1.067 | 1.067 | +0.017 (+1.62%) | 9,272,800 |
9 Apr 2024 | CNY | 1.059 | 1.059 | 1.045 | 1.05 | 1.05 | -0.007 (-0.66%) | 6,274,600 |
8 Apr 2024 | CNY | 1.029 | 1.062 | 1.029 | 1.057 | 1.057 | +0.028 (+2.72%) | 7,373,100 |
3 Apr 2024 | CNY | 1.027 | 1.03 | 1.02 | 1.029 | 1.029 | -0.003 (-0.29%) | 7,097,000 |
2 Apr 2024 | CNY | 1.031 | 1.036 | 1.025 | 1.032 | 1.032 | +0.007 (+0.68%) | 7,551,500 |
1 Apr 2024 | CNY | 1.03 | 1.032 | 1.022 | 1.025 | 1.025 | -0.005 (-0.49%) | 6,976,700 |
29 Mar 2024 | CNY | 1.017 | 1.03 | 1.016 | 1.03 | 1.03 | +0.013 (+1.28%) | 5,087,800 |
28 Mar 2024 | CNY | 1.017 | 1.019 | 1 | 1.017 | 1.017 | +0.007 (+0.69%) | 6,221,000 |
27 Mar 2024 | CNY | 1.012 | 1.021 | 1.01 | 1.01 | 1.01 | -0.006 (-0.59%) | 5,712,300 |
26 Mar 2024 | CNY | 1.005 | 1.017 | 1.003 | 1.016 | 1.016 | +0.009 (+0.89%) | 6,218,700 |
25 Mar 2024 | CNY | 1.007 | 1.017 | 1.007 | 1.007 | 1.007 | 0.0 (0.0%) | 6,144,200 |
22 Mar 2024 | CNY | 1.006 | 1.01 | 1.001 | 1.007 | 1.007 | -0.002 (-0.20%) | 5,484,400 |
21 Mar 2024 | CNY | 1.015 | 1.015 | 1.008 | 1.009 | 1.009 | -0.005 (-0.49%) | 5,526,500 |
20 Mar 2024 | CNY | 1.012 | 1.019 | 1.001 | 1.014 | 1.014 | +0.003 (+0.30%) | 5,156,700 |