Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 0.839 | 0.847 | 0.831 | 0.831 | 0.831 | -0.018 (-2.12%) | 4,114,700 |
26 Jun 2024 | CNY | 0.824 | 0.85 | 0.824 | 0.849 | 0.849 | +0.019 (+2.29%) | 4,999,400 |
25 Jun 2024 | CNY | 0.836 | 0.844 | 0.827 | 0.83 | 0.83 | -0.006 (-0.72%) | 2,916,500 |
24 Jun 2024 | CNY | 0.866 | 0.866 | 0.836 | 0.836 | 0.836 | -0.023 (-2.68%) | 1,713,200 |
21 Jun 2024 | CNY | 0.857 | 0.865 | 0.857 | 0.859 | 0.859 | -0.005 (-0.58%) | 2,417,200 |
20 Jun 2024 | CNY | 0.875 | 0.888 | 0.86 | 0.864 | 0.864 | -0.007 (-0.80%) | 1,541,800 |
19 Jun 2024 | CNY | 0.878 | 0.882 | 0.871 | 0.871 | 0.871 | -0.014 (-1.58%) | 933,100 |
18 Jun 2024 | CNY | 0.88 | 0.885 | 0.877 | 0.885 | 0.885 | +0.005 (+0.57%) | 1,966,000 |
17 Jun 2024 | CNY | 0.874 | 0.883 | 0.817 | 0.88 | 0.88 | +0.006 (+0.69%) | 2,500,800 |
14 Jun 2024 | CNY | 0.867 | 0.876 | 0.867 | 0.874 | 0.874 | -0.002 (-0.23%) | 5,452,200 |
13 Jun 2024 | CNY | 0.874 | 0.879 | 0.87 | 0.876 | 0.876 | +0.004 (+0.46%) | 2,633,600 |
12 Jun 2024 | CNY | 0.87 | 0.876 | 0.87 | 0.872 | 0.872 | +0.002 (+0.23%) | 1,784,800 |
11 Jun 2024 | CNY | 0.857 | 0.872 | 0.852 | 0.87 | 0.87 | +0.012 (+1.40%) | 2,977,800 |
7 Jun 2024 | CNY | 0.862 | 0.866 | 0.851 | 0.858 | 0.858 | -0.003 (-0.35%) | 3,197,900 |
6 Jun 2024 | CNY | 0.876 | 0.877 | 0.857 | 0.861 | 0.861 | -0.013 (-1.49%) | 2,550,490 |
5 Jun 2024 | CNY | 0.886 | 0.887 | 0.874 | 0.874 | 0.874 | -0.01 (-1.13%) | 1,079,700 |
4 Jun 2024 | CNY | 0.875 | 0.884 | 0.871 | 0.884 | 0.884 | +0.009 (+1.03%) | 2,097,100 |
3 Jun 2024 | CNY | 0.886 | 0.887 | 0.871 | 0.875 | 0.875 | -0.011 (-1.24%) | 5,929,200 |
31 May 2024 | CNY | 0.884 | 0.889 | 0.882 | 0.886 | 0.886 | +0.005 (+0.57%) | 1,304,590 |
30 May 2024 | CNY | 0.874 | 0.886 | 0.874 | 0.881 | 0.881 | -0.002 (-0.23%) | 1,227,100 |
29 May 2024 | CNY | 0.884 | 0.89 | 0.879 | 0.883 | 0.883 | +0.002 (+0.23%) | 2,892,000 |
28 May 2024 | CNY | 0.884 | 0.893 | 0.881 | 0.881 | 0.881 | -0.011 (-1.23%) | 3,862,800 |
27 May 2024 | CNY | 0.879 | 0.892 | 0.872 | 0.892 | 0.892 | +0.013 (+1.48%) | 4,310,900 |
24 May 2024 | CNY | 0.893 | 0.897 | 0.878 | 0.879 | 0.879 | -0.01 (-1.12%) | 2,840,700 |
23 May 2024 | CNY | 0.911 | 0.911 | 0.889 | 0.889 | 0.889 | -0.022 (-2.41%) | 2,967,900 |
22 May 2024 | CNY | 0.915 | 0.915 | 0.907 | 0.911 | 0.911 | -0.003 (-0.33%) | 1,242,400 |
21 May 2024 | CNY | 0.924 | 0.924 | 0.911 | 0.914 | 0.914 | -0.007 (-0.76%) | 2,810,300 |
20 May 2024 | CNY | 0.92 | 0.926 | 0.912 | 0.921 | 0.921 | +0.001 (+0.11%) | 3,229,300 |
17 May 2024 | CNY | 0.908 | 0.92 | 0.906 | 0.92 | 0.92 | +0.013 (+1.43%) | 5,006,900 |
16 May 2024 | CNY | 0.916 | 0.919 | 0.906 | 0.907 | 0.907 | -0.006 (-0.66%) | 2,400,100 |