Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -0.03 (-1.99%) | 17,355,500 |
13 Sep 2024 | CNY | 1.52 | 1.55 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 17,751,343 |
12 Sep 2024 | CNY | 1.49 | 1.57 | 1.47 | 1.53 | 1.53 | +0.05 (+3.38%) | 29,237,900 |
11 Sep 2024 | CNY | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 12,475,200 |
10 Sep 2024 | CNY | 1.46 | 1.51 | 1.43 | 1.49 | 1.49 | +0.02 (+1.36%) | 18,558,300 |
9 Sep 2024 | CNY | 1.45 | 1.5 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 13,810,300 |
6 Sep 2024 | CNY | 1.5 | 1.52 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 11,370,000 |
5 Sep 2024 | CNY | 1.48 | 1.52 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 13,457,700 |
4 Sep 2024 | CNY | 1.5 | 1.53 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 15,421,800 |
3 Sep 2024 | CNY | 1.5 | 1.52 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 16,206,100 |
2 Sep 2024 | CNY | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 17,451,901 |
30 Aug 2024 | CNY | 1.47 | 1.57 | 1.47 | 1.54 | 1.54 | +0.07 (+4.76%) | 25,078,900 |
29 Aug 2024 | CNY | 1.43 | 1.49 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 17,230,989 |
28 Aug 2024 | CNY | 1.43 | 1.47 | 1.4 | 1.46 | 1.46 | +0.03 (+2.10%) | 16,470,400 |
27 Aug 2024 | CNY | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 16,501,400 |
26 Aug 2024 | CNY | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | +0.05 (+3.50%) | 19,285,701 |
23 Aug 2024 | CNY | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 19,004,001 |
22 Aug 2024 | CNY | 1.46 | 1.49 | 1.42 | 1.43 | 1.43 | -0.06 (-4.03%) | 25,465,700 |
21 Aug 2024 | CNY | 1.5 | 1.52 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 19,273,906 |
20 Aug 2024 | CNY | 1.56 | 1.57 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 23,835,400 |
19 Aug 2024 | CNY | 1.56 | 1.61 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 22,490,367 |
16 Aug 2024 | CNY | 1.66 | 1.66 | 1.56 | 1.57 | 1.57 | -0.07 (-4.27%) | 27,616,100 |
15 Aug 2024 | CNY | 1.62 | 1.67 | 1.58 | 1.64 | 1.64 | +0.02 (+1.23%) | 23,165,600 |
14 Aug 2024 | CNY | 1.62 | 1.65 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 12,066,300 |
13 Aug 2024 | CNY | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 12,968,600 |
12 Aug 2024 | CNY | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | -0.05 (-2.99%) | 15,730,010 |
9 Aug 2024 | CNY | 1.72 | 1.73 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 15,926,977 |
8 Aug 2024 | CNY | 1.68 | 1.72 | 1.66 | 1.71 | 1.71 | +0.01 (+0.59%) | 16,989,166 |
7 Aug 2024 | CNY | 1.7 | 1.73 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 13,142,000 |
6 Aug 2024 | CNY | 1.7 | 1.73 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 14,850,400 |