Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 0.884 | 0.884 | 0.869 | 0.877 | 0.877 | +0.017 (+1.98%) | 4,158,274 |
30 Apr 2024 | CNY | 0.882 | 0.882 | 0.854 | 0.86 | 0.86 | -0.008 (-0.92%) | 7,350,807 |
29 Apr 2024 | CNY | 0.845 | 0.868 | 0.845 | 0.868 | 0.868 | +0.025 (+2.97%) | 8,377,127 |
26 Apr 2024 | CNY | 0.827 | 0.846 | 0.818 | 0.843 | 0.843 | +0.011 (+1.32%) | 9,601,200 |
25 Apr 2024 | CNY | 0.828 | 0.837 | 0.817 | 0.832 | 0.832 | +0.003 (+0.36%) | 8,978,203 |
24 Apr 2024 | CNY | 0.806 | 0.829 | 0.806 | 0.829 | 0.829 | +0.024 (+2.98%) | 6,611,625 |
23 Apr 2024 | CNY | 0.79 | 0.815 | 0.79 | 0.805 | 0.805 | +0.008 (+1.00%) | 9,425,405 |
22 Apr 2024 | CNY | 0.806 | 0.806 | 0.783 | 0.797 | 0.797 | -0.008 (-0.99%) | 6,142,116 |
19 Apr 2024 | CNY | 0.796 | 0.817 | 0.796 | 0.805 | 0.805 | -0.002 (-0.25%) | 10,204,310 |
18 Apr 2024 | CNY | 0.812 | 0.823 | 0.796 | 0.807 | 0.807 | -0.012 (-1.47%) | 18,309,880 |
17 Apr 2024 | CNY | 0.775 | 0.819 | 0.775 | 0.819 | 0.819 | +0.054 (+7.06%) | 23,104,980 |
16 Apr 2024 | CNY | 0.818 | 0.818 | 0.756 | 0.765 | 0.765 | -0.053 (-6.48%) | 18,991,200 |
15 Apr 2024 | CNY | 0.852 | 0.857 | 0.807 | 0.818 | 0.818 | -0.041 (-4.77%) | 14,197,810 |
12 Apr 2024 | CNY | 0.854 | 0.872 | 0.854 | 0.859 | 0.859 | -0.006 (-0.69%) | 9,126,209 |
11 Apr 2024 | CNY | 0.864 | 0.876 | 0.856 | 0.865 | 0.865 | -0.003 (-0.35%) | 7,884,010 |
10 Apr 2024 | CNY | 0.891 | 0.891 | 0.86 | 0.868 | 0.868 | -0.019 (-2.14%) | 6,041,144 |
9 Apr 2024 | CNY | 0.873 | 0.888 | 0.873 | 0.887 | 0.887 | +0.012 (+1.37%) | 7,097,315 |
8 Apr 2024 | CNY | 0.891 | 0.891 | 0.875 | 0.875 | 0.875 | -0.02 (-2.23%) | 7,662,107 |
3 Apr 2024 | CNY | 0.908 | 0.908 | 0.888 | 0.895 | 0.895 | -0.015 (-1.65%) | 7,550,000 |
2 Apr 2024 | CNY | 0.914 | 0.915 | 0.902 | 0.91 | 0.91 | -0.003 (-0.33%) | 8,925,717 |
1 Apr 2024 | CNY | 0.9 | 0.914 | 0.898 | 0.913 | 0.913 | +0.017 (+1.90%) | 8,234,623 |
29 Mar 2024 | CNY | 0.881 | 0.896 | 0.881 | 0.896 | 0.896 | +0.009 (+1.01%) | 9,108,810 |
28 Mar 2024 | CNY | 0.858 | 0.895 | 0.858 | 0.887 | 0.887 | +0.024 (+2.78%) | 14,046,430 |
27 Mar 2024 | CNY | 0.895 | 0.895 | 0.855 | 0.863 | 0.863 | -0.032 (-3.58%) | 9,902,605 |
26 Mar 2024 | CNY | 0.894 | 0.9 | 0.881 | 0.895 | 0.895 | 0.0 (0.0%) | 8,739,501 |
25 Mar 2024 | CNY | 0.911 | 0.921 | 0.892 | 0.895 | 0.895 | -0.025 (-2.72%) | 14,476,620 |
22 Mar 2024 | CNY | 0.925 | 0.929 | 0.911 | 0.92 | 0.92 | -0.01 (-1.08%) | 12,417,470 |
21 Mar 2024 | CNY | 0.93 | 0.939 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 12,427,130 |
20 Mar 2024 | CNY | 0.917 | 0.93 | 0.916 | 0.93 | 0.93 | +0.013 (+1.42%) | 12,168,960 |
19 Mar 2024 | CNY | 0.922 | 0.925 | 0.913 | 0.917 | 0.917 | -0.005 (-0.54%) | 9,507,805 |