Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 1.045 | 1.047 | 1.039 | 1.043 | 1.043 | -0.005 (-0.48%) | 107,737,700 |
20 May 2024 | CNY | 1.047 | 1.055 | 1.044 | 1.048 | 1.048 | 0.0 (0.0%) | 209,505,800 |
17 May 2024 | CNY | 1.034 | 1.048 | 1.031 | 1.048 | 1.048 | +0.014 (+1.35%) | 169,413,100 |
16 May 2024 | CNY | 1.028 | 1.037 | 1.027 | 1.034 | 1.034 | +0.007 (+0.68%) | 121,370,500 |
15 May 2024 | CNY | 1.035 | 1.036 | 1.025 | 1.027 | 1.027 | -0.008 (-0.77%) | 62,267,100 |
14 May 2024 | CNY | 1.04 | 1.043 | 1.032 | 1.035 | 1.035 | -0.004 (-0.38%) | 125,366,300 |
13 May 2024 | CNY | 1.035 | 1.042 | 1.031 | 1.039 | 1.039 | -0.003 (-0.29%) | 79,550,100 |
10 May 2024 | CNY | 1.042 | 1.046 | 1.036 | 1.042 | 1.042 | 0.0 (0.0%) | 109,345,400 |
9 May 2024 | CNY | 1.031 | 1.044 | 1.031 | 1.042 | 1.042 | +0.01 (+0.97%) | 79,553,000 |
8 May 2024 | CNY | 1.043 | 1.043 | 1.031 | 1.032 | 1.032 | -0.01 (-0.96%) | 119,403,200 |
7 May 2024 | CNY | 1.041 | 1.044 | 1.038 | 1.042 | 1.042 | +0.001 (+0.10%) | 99,406,000 |
6 May 2024 | CNY | 1.044 | 1.044 | 1.035 | 1.041 | 1.041 | +0.019 (+1.86%) | 93,911,400 |
30 Apr 2024 | CNY | 1.027 | 1.03 | 1.021 | 1.022 | 1.022 | -0.008 (-0.78%) | 91,023,300 |
29 Apr 2024 | CNY | 1.016 | 1.037 | 1.014 | 1.03 | 1.03 | +0.014 (+1.38%) | 186,513,700 |
26 Apr 2024 | CNY | 0.999 | 1.018 | 0.999 | 1.016 | 1.016 | +0.016 (+1.60%) | 131,413,900 |
25 Apr 2024 | CNY | 0.994 | 1.003 | 0.99 | 1 | 1 | +0.004 (+0.40%) | 130,868,300 |
24 Apr 2024 | CNY | 0.995 | 0.999 | 0.99 | 0.996 | 0.996 | +0.001 (+0.10%) | 135,046,700 |
23 Apr 2024 | CNY | 1.001 | 1.002 | 0.991 | 0.995 | 0.995 | -0.006 (-0.60%) | 124,358,300 |
22 Apr 2024 | CNY | 0.998 | 1.01 | 0.998 | 1.001 | 1.001 | -0.001 (-0.10%) | 124,227,000 |
19 Apr 2024 | CNY | 1.005 | 1.007 | 0.997 | 1.002 | 1.002 | -0.005 (-0.50%) | 156,460,000 |
18 Apr 2024 | CNY | 1.004 | 1.017 | 1.003 | 1.007 | 1.007 | +0.002 (+0.20%) | 129,156,600 |
17 Apr 2024 | CNY | 0.997 | 1.007 | 0.991 | 1.005 | 1.005 | +0.008 (+0.80%) | 93,900,700 |
16 Apr 2024 | CNY | 1 | 1.004 | 0.991 | 0.997 | 0.997 | -0.003 (-0.30%) | 181,081,000 |
15 Apr 2024 | CNY | 0.98 | 1.001 | 0.978 | 1 | 1 | +0.02 (+2.04%) | 155,925,800 |
12 Apr 2024 | CNY | 0.992 | 0.992 | 0.978 | 0.98 | 0.98 | -0.011 (-1.11%) | 122,624,000 |
11 Apr 2024 | CNY | 0.986 | 0.995 | 0.984 | 0.991 | 0.991 | -0.001 (-0.10%) | 114,351,300 |
10 Apr 2024 | CNY | 0.996 | 0.998 | 0.988 | 0.992 | 0.992 | -0.006 (-0.60%) | 122,385,100 |
9 Apr 2024 | CNY | 1 | 1.002 | 0.994 | 0.998 | 0.998 | -0.002 (-0.20%) | 105,132,700 |
8 Apr 2024 | CNY | 1.007 | 1.007 | 0.999 | 1 | 1 | -0.007 (-0.70%) | 125,976,200 |
3 Apr 2024 | CNY | 1.009 | 1.01 | 1.004 | 1.007 | 1.007 | -0.004 (-0.40%) | 127,405,800 |