Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 0.817 | 0.826 | 0.809 | 0.812 | 0.812 | -0.005 (-0.61%) | 21,780,500 |
27 May 2024 | CNY | 0.807 | 0.817 | 0.789 | 0.817 | 0.817 | +0.01 (+1.24%) | 24,546,100 |
24 May 2024 | CNY | 0.823 | 0.829 | 0.804 | 0.807 | 0.807 | -0.017 (-2.06%) | 22,940,100 |
23 May 2024 | CNY | 0.839 | 0.839 | 0.823 | 0.824 | 0.824 | -0.015 (-1.79%) | 23,316,000 |
22 May 2024 | CNY | 0.835 | 0.842 | 0.826 | 0.839 | 0.839 | +0.011 (+1.33%) | 22,192,400 |
21 May 2024 | CNY | 0.829 | 0.836 | 0.828 | 0.828 | 0.828 | -0.004 (-0.48%) | 20,526,690 |
20 May 2024 | CNY | 0.833 | 0.84 | 0.829 | 0.832 | 0.832 | +0.001 (+0.12%) | 21,826,600 |
17 May 2024 | CNY | 0.82 | 0.832 | 0.816 | 0.831 | 0.831 | +0.009 (+1.09%) | 18,221,000 |
16 May 2024 | CNY | 0.833 | 0.835 | 0.82 | 0.822 | 0.822 | -0.003 (-0.36%) | 21,260,400 |
15 May 2024 | CNY | 0.83 | 0.834 | 0.823 | 0.825 | 0.825 | -0.008 (-0.96%) | 19,388,400 |
14 May 2024 | CNY | 0.835 | 0.843 | 0.831 | 0.833 | 0.833 | -0.002 (-0.24%) | 16,236,700 |
13 May 2024 | CNY | 0.849 | 0.849 | 0.833 | 0.835 | 0.835 | -0.016 (-1.88%) | 19,225,100 |
10 May 2024 | CNY | 0.872 | 0.872 | 0.849 | 0.851 | 0.851 | -0.021 (-2.41%) | 21,248,500 |
9 May 2024 | CNY | 0.85 | 0.873 | 0.85 | 0.872 | 0.872 | +0.021 (+2.47%) | 21,541,100 |
8 May 2024 | CNY | 0.865 | 0.865 | 0.848 | 0.851 | 0.851 | -0.015 (-1.73%) | 20,056,100 |
7 May 2024 | CNY | 0.873 | 0.876 | 0.865 | 0.866 | 0.866 | -0.007 (-0.80%) | 17,195,900 |
6 May 2024 | CNY | 0.871 | 0.877 | 0.865 | 0.873 | 0.873 | +0.02 (+2.34%) | 23,628,400 |
30 Apr 2024 | CNY | 0.869 | 0.869 | 0.852 | 0.853 | 0.853 | -0.016 (-1.84%) | 26,919,100 |
29 Apr 2024 | CNY | 0.837 | 0.872 | 0.837 | 0.869 | 0.869 | +0.033 (+3.95%) | 25,637,200 |
26 Apr 2024 | CNY | 0.812 | 0.836 | 0.812 | 0.836 | 0.836 | +0.025 (+3.08%) | 26,592,200 |
25 Apr 2024 | CNY | 0.809 | 0.82 | 0.805 | 0.811 | 0.811 | +0.002 (+0.25%) | 25,117,000 |
24 Apr 2024 | CNY | 0.805 | 0.811 | 0.801 | 0.809 | 0.809 | +0.006 (+0.75%) | 22,376,800 |
23 Apr 2024 | CNY | 0.805 | 0.809 | 0.795 | 0.803 | 0.803 | 0.0 (0.0%) | 24,220,200 |
22 Apr 2024 | CNY | 0.793 | 0.808 | 0.784 | 0.803 | 0.803 | +0.006 (+0.75%) | 23,617,500 |
19 Apr 2024 | CNY | 0.818 | 0.818 | 0.791 | 0.797 | 0.797 | -0.021 (-2.57%) | 20,811,800 |
18 Apr 2024 | CNY | 0.819 | 0.831 | 0.808 | 0.818 | 0.818 | -0.002 (-0.24%) | 25,031,800 |
17 Apr 2024 | CNY | 0.801 | 0.82 | 0.801 | 0.82 | 0.82 | +0.023 (+2.89%) | 23,681,700 |
16 Apr 2024 | CNY | 0.824 | 0.824 | 0.795 | 0.797 | 0.797 | -0.027 (-3.28%) | 23,325,300 |
15 Apr 2024 | CNY | 0.811 | 0.831 | 0.811 | 0.824 | 0.824 | +0.011 (+1.35%) | 22,798,000 |
12 Apr 2024 | CNY | 0.816 | 0.824 | 0.811 | 0.813 | 0.813 | +0.001 (+0.12%) | 25,259,600 |