Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | CNY | 0.82 | 0.825 | 0.809 | 0.812 | 0.812 | -0.009 (-1.10%) | 8,526,700 |
24 Jun 2024 | CNY | 0.845 | 0.845 | 0.821 | 0.821 | 0.821 | -0.023 (-2.73%) | 8,278,200 |
21 Jun 2024 | CNY | 0.833 | 0.845 | 0.808 | 0.844 | 0.844 | +0.011 (+1.32%) | 10,047,400 |
20 Jun 2024 | CNY | 0.837 | 0.848 | 0.832 | 0.833 | 0.833 | +0.002 (+0.24%) | 7,782,800 |
19 Jun 2024 | CNY | 0.842 | 0.842 | 0.831 | 0.831 | 0.831 | -0.01 (-1.19%) | 7,258,800 |
18 Jun 2024 | CNY | 0.848 | 0.85 | 0.839 | 0.841 | 0.841 | -0.007 (-0.83%) | 8,325,900 |
17 Jun 2024 | CNY | 0.843 | 0.849 | 0.841 | 0.848 | 0.848 | +0.002 (+0.24%) | 6,304,700 |
14 Jun 2024 | CNY | 0.861 | 0.861 | 0.842 | 0.846 | 0.846 | -0.015 (-1.74%) | 7,600,000 |
13 Jun 2024 | CNY | 0.855 | 0.864 | 0.848 | 0.861 | 0.861 | +0.006 (+0.70%) | 7,630,400 |
12 Jun 2024 | CNY | 0.858 | 0.867 | 0.854 | 0.855 | 0.855 | -0.002 (-0.23%) | 5,763,100 |
11 Jun 2024 | CNY | 0.837 | 0.858 | 0.83 | 0.857 | 0.857 | +0.02 (+2.39%) | 6,689,800 |
7 Jun 2024 | CNY | 0.847 | 0.849 | 0.834 | 0.837 | 0.837 | -0.01 (-1.18%) | 6,051,200 |
6 Jun 2024 | CNY | 0.87 | 0.874 | 0.843 | 0.847 | 0.847 | -0.015 (-1.74%) | 7,708,200 |
5 Jun 2024 | CNY | 0.857 | 0.873 | 0.855 | 0.862 | 0.862 | +0.005 (+0.58%) | 8,829,600 |
4 Jun 2024 | CNY | 0.845 | 0.86 | 0.843 | 0.857 | 0.857 | +0.012 (+1.42%) | 5,087,300 |
3 Jun 2024 | CNY | 0.86 | 0.86 | 0.841 | 0.845 | 0.845 | -0.015 (-1.74%) | 6,772,100 |
31 May 2024 | CNY | 0.861 | 0.869 | 0.855 | 0.86 | 0.86 | +0.005 (+0.58%) | 8,235,190 |
30 May 2024 | CNY | 0.855 | 0.861 | 0.847 | 0.855 | 0.855 | -0.002 (-0.23%) | 6,525,800 |
29 May 2024 | CNY | 0.864 | 0.868 | 0.854 | 0.857 | 0.857 | -0.008 (-0.92%) | 6,417,000 |
28 May 2024 | CNY | 0.874 | 0.874 | 0.856 | 0.865 | 0.865 | -0.002 (-0.23%) | 7,629,500 |
27 May 2024 | CNY | 0.866 | 0.869 | 0.852 | 0.867 | 0.867 | -0.002 (-0.23%) | 13,269,100 |
24 May 2024 | CNY | 0.871 | 0.882 | 0.867 | 0.869 | 0.869 | -0.01 (-1.14%) | 8,381,000 |
23 May 2024 | CNY | 0.917 | 0.917 | 0.878 | 0.879 | 0.879 | -0.019 (-2.12%) | 4,131,200 |
22 May 2024 | CNY | 0.904 | 0.904 | 0.896 | 0.898 | 0.898 | -0.005 (-0.55%) | 7,504,500 |
21 May 2024 | CNY | 0.922 | 0.923 | 0.9 | 0.903 | 0.903 | -0.011 (-1.20%) | 2,822,000 |
20 May 2024 | CNY | 0.913 | 0.919 | 0.907 | 0.914 | 0.914 | +0.001 (+0.11%) | 6,509,800 |
17 May 2024 | CNY | 0.909 | 0.917 | 0.9 | 0.913 | 0.913 | +0.004 (+0.44%) | 3,447,500 |
16 May 2024 | CNY | 0.922 | 0.922 | 0.907 | 0.909 | 0.909 | -0.009 (-0.98%) | 2,765,100 |
15 May 2024 | CNY | 0.925 | 0.925 | 0.917 | 0.918 | 0.918 | -0.012 (-1.29%) | 5,901,700 |
14 May 2024 | CNY | 0.926 | 0.937 | 0.926 | 0.93 | 0.93 | +0.006 (+0.65%) | 7,140,400 |