Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 0.828 | 0.84 | 0.824 | 0.84 | 0.84 | +0.01 (+1.20%) | 3,013,500 |
16 May 2024 | CNY | 0.834 | 0.836 | 0.827 | 0.83 | 0.83 | +0.002 (+0.24%) | 3,332,700 |
15 May 2024 | CNY | 0.825 | 0.842 | 0.825 | 0.828 | 0.828 | -0.006 (-0.72%) | 3,224,300 |
14 May 2024 | CNY | 0.843 | 0.849 | 0.829 | 0.834 | 0.834 | -0.006 (-0.71%) | 4,033,200 |
13 May 2024 | CNY | 0.843 | 0.855 | 0.836 | 0.84 | 0.84 | -0.014 (-1.64%) | 2,863,000 |
10 May 2024 | CNY | 0.881 | 0.881 | 0.843 | 0.854 | 0.854 | -0.025 (-2.84%) | 3,395,400 |
9 May 2024 | CNY | 0.855 | 0.88 | 0.855 | 0.879 | 0.879 | +0.02 (+2.33%) | 1,939,300 |
8 May 2024 | CNY | 0.867 | 0.87 | 0.856 | 0.859 | 0.859 | -0.014 (-1.60%) | 1,664,500 |
7 May 2024 | CNY | 0.89 | 0.891 | 0.866 | 0.873 | 0.873 | -0.009 (-1.02%) | 2,104,500 |
6 May 2024 | CNY | 0.882 | 0.889 | 0.878 | 0.882 | 0.882 | +0.009 (+1.03%) | 2,074,000 |
30 Apr 2024 | CNY | 0.893 | 0.893 | 0.873 | 0.873 | 0.873 | -0.018 (-2.02%) | 1,979,700 |
29 Apr 2024 | CNY | 0.855 | 0.893 | 0.855 | 0.891 | 0.891 | +0.036 (+4.21%) | 4,177,000 |
26 Apr 2024 | CNY | 0.839 | 0.859 | 0.839 | 0.855 | 0.855 | +0.016 (+1.91%) | 3,221,200 |
25 Apr 2024 | CNY | 0.833 | 0.845 | 0.827 | 0.839 | 0.839 | +0.007 (+0.84%) | 3,758,600 |
24 Apr 2024 | CNY | 0.829 | 0.833 | 0.825 | 0.832 | 0.832 | +0.008 (+0.97%) | 4,426,400 |
23 Apr 2024 | CNY | 0.827 | 0.827 | 0.816 | 0.824 | 0.824 | +0.003 (+0.37%) | 1,894,300 |
22 Apr 2024 | CNY | 0.81 | 0.825 | 0.805 | 0.821 | 0.821 | +0.002 (+0.24%) | 1,738,100 |
19 Apr 2024 | CNY | 0.826 | 0.842 | 0.815 | 0.819 | 0.819 | -0.024 (-2.85%) | 1,654,700 |
18 Apr 2024 | CNY | 0.85 | 0.855 | 0.835 | 0.843 | 0.843 | -0.01 (-1.17%) | 4,731,400 |
17 Apr 2024 | CNY | 0.834 | 0.856 | 0.828 | 0.853 | 0.853 | +0.027 (+3.27%) | 4,105,700 |
16 Apr 2024 | CNY | 0.855 | 0.855 | 0.825 | 0.826 | 0.826 | -0.029 (-3.39%) | 4,807,800 |
15 Apr 2024 | CNY | 0.841 | 0.865 | 0.838 | 0.855 | 0.855 | +0.025 (+3.01%) | 4,151,400 |
12 Apr 2024 | CNY | 0.841 | 0.843 | 0.83 | 0.83 | 0.83 | -0.011 (-1.31%) | 2,273,100 |
11 Apr 2024 | CNY | 0.847 | 0.854 | 0.839 | 0.841 | 0.841 | -0.008 (-0.94%) | 1,461,800 |
10 Apr 2024 | CNY | 0.873 | 0.873 | 0.845 | 0.849 | 0.849 | -0.024 (-2.75%) | 3,765,900 |
9 Apr 2024 | CNY | 0.867 | 0.874 | 0.858 | 0.873 | 0.873 | +0.007 (+0.81%) | 2,747,400 |
8 Apr 2024 | CNY | 0.881 | 0.889 | 0.866 | 0.866 | 0.866 | -0.017 (-1.93%) | 2,838,000 |
3 Apr 2024 | CNY | 0.88 | 0.89 | 0.871 | 0.883 | 0.883 | 0.0 (0.0%) | 1,423,700 |
2 Apr 2024 | CNY | 0.898 | 0.898 | 0.877 | 0.883 | 0.883 | -0.015 (-1.67%) | 2,239,100 |
1 Apr 2024 | CNY | 0.883 | 0.9 | 0.883 | 0.898 | 0.898 | +0.016 (+1.81%) | 3,350,400 |