Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 0.797 | 0.804 | 0.786 | 0.792 | 0.792 | -0.002 (-0.25%) | 76,052,610 |
13 May 2024 | CNY | 0.8 | 0.811 | 0.792 | 0.794 | 0.794 | -0.017 (-2.10%) | 74,357,200 |
10 May 2024 | CNY | 0.832 | 0.836 | 0.8 | 0.811 | 0.811 | -0.024 (-2.87%) | 111,345,300 |
9 May 2024 | CNY | 0.819 | 0.837 | 0.816 | 0.835 | 0.835 | +0.019 (+2.33%) | 69,346,540 |
8 May 2024 | CNY | 0.824 | 0.83 | 0.812 | 0.816 | 0.816 | -0.011 (-1.33%) | 55,524,390 |
7 May 2024 | CNY | 0.835 | 0.836 | 0.824 | 0.827 | 0.827 | -0.009 (-1.08%) | 60,931,910 |
6 May 2024 | CNY | 0.841 | 0.845 | 0.832 | 0.836 | 0.836 | +0.004 (+0.48%) | 77,243,400 |
30 Apr 2024 | CNY | 0.849 | 0.849 | 0.829 | 0.832 | 0.832 | -0.016 (-1.89%) | 79,643,660 |
29 Apr 2024 | CNY | 0.82 | 0.85 | 0.813 | 0.848 | 0.848 | +0.036 (+4.43%) | 114,118,900 |
26 Apr 2024 | CNY | 0.794 | 0.814 | 0.791 | 0.812 | 0.812 | +0.017 (+2.14%) | 71,785,860 |
25 Apr 2024 | CNY | 0.785 | 0.802 | 0.783 | 0.795 | 0.795 | +0.005 (+0.63%) | 67,045,410 |
24 Apr 2024 | CNY | 0.782 | 0.792 | 0.782 | 0.79 | 0.79 | +0.008 (+1.02%) | 59,482,400 |
23 Apr 2024 | CNY | 0.782 | 0.783 | 0.772 | 0.782 | 0.782 | +0.004 (+0.51%) | 55,013,500 |
22 Apr 2024 | CNY | 0.759 | 0.783 | 0.759 | 0.778 | 0.778 | +0.003 (+0.39%) | 61,306,100 |
19 Apr 2024 | CNY | 0.79 | 0.793 | 0.773 | 0.775 | 0.775 | -0.024 (-3.00%) | 64,020,510 |
18 Apr 2024 | CNY | 0.797 | 0.811 | 0.794 | 0.799 | 0.799 | -0.007 (-0.87%) | 59,145,700 |
17 Apr 2024 | CNY | 0.789 | 0.806 | 0.788 | 0.806 | 0.806 | +0.022 (+2.81%) | 68,600,140 |
16 Apr 2024 | CNY | 0.808 | 0.808 | 0.782 | 0.784 | 0.784 | -0.028 (-3.45%) | 73,092,980 |
15 Apr 2024 | CNY | 0.793 | 0.821 | 0.793 | 0.812 | 0.812 | +0.024 (+3.05%) | 93,092,000 |
12 Apr 2024 | CNY | 0.801 | 0.803 | 0.786 | 0.788 | 0.788 | -0.009 (-1.13%) | 72,488,500 |
11 Apr 2024 | CNY | 0.8 | 0.811 | 0.796 | 0.797 | 0.797 | -0.008 (-0.99%) | 71,835,640 |
10 Apr 2024 | CNY | 0.826 | 0.827 | 0.801 | 0.805 | 0.805 | -0.023 (-2.78%) | 60,097,500 |
9 Apr 2024 | CNY | 0.82 | 0.829 | 0.814 | 0.828 | 0.828 | +0.008 (+0.98%) | 53,669,110 |
8 Apr 2024 | CNY | 0.835 | 0.842 | 0.82 | 0.82 | 0.82 | -0.017 (-2.03%) | 76,262,410 |
3 Apr 2024 | CNY | 0.84 | 0.845 | 0.824 | 0.837 | 0.837 | +0.002 (+0.24%) | 103,503,700 |
2 Apr 2024 | CNY | 0.853 | 0.853 | 0.832 | 0.835 | 0.835 | -0.016 (-1.88%) | 72,671,800 |
1 Apr 2024 | CNY | 0.845 | 0.855 | 0.842 | 0.851 | 0.851 | +0.014 (+1.67%) | 136,428,000 |
29 Mar 2024 | CNY | 0.827 | 0.838 | 0.817 | 0.837 | 0.837 | +0.004 (+0.48%) | 68,964,410 |
28 Mar 2024 | CNY | 0.827 | 0.845 | 0.824 | 0.833 | 0.833 | +0.006 (+0.73%) | 89,545,800 |
27 Mar 2024 | CNY | 0.853 | 0.856 | 0.825 | 0.827 | 0.827 | -0.027 (-3.16%) | 81,523,220 |