Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.832 | 0.84 | 0.824 | 0.83 | 0.83 | +0.006 (+0.73%) | 16,308,800 |
11 Apr 2024 | CNY | 0.814 | 0.83 | 0.814 | 0.824 | 0.824 | +0.009 (+1.10%) | 14,009,300 |
10 Apr 2024 | CNY | 0.821 | 0.823 | 0.811 | 0.815 | 0.815 | -0.005 (-0.61%) | 10,980,710 |
9 Apr 2024 | CNY | 0.818 | 0.82 | 0.812 | 0.82 | 0.82 | +0.005 (+0.61%) | 10,815,500 |
8 Apr 2024 | CNY | 0.82 | 0.828 | 0.815 | 0.815 | 0.815 | -0.007 (-0.85%) | 13,708,000 |
3 Apr 2024 | CNY | 0.815 | 0.823 | 0.814 | 0.822 | 0.822 | +0.007 (+0.86%) | 9,683,210 |
2 Apr 2024 | CNY | 0.816 | 0.817 | 0.811 | 0.815 | 0.815 | -0.001 (-0.12%) | 8,844,700 |
1 Apr 2024 | CNY | 0.801 | 0.818 | 0.801 | 0.816 | 0.816 | +0.016 (+2.00%) | 7,049,910 |
29 Mar 2024 | CNY | 0.788 | 0.801 | 0.788 | 0.8 | 0.8 | +0.013 (+1.65%) | 8,580,400 |
28 Mar 2024 | CNY | 0.783 | 0.797 | 0.783 | 0.787 | 0.787 | +0.003 (+0.38%) | 13,429,010 |
27 Mar 2024 | CNY | 0.795 | 0.795 | 0.783 | 0.784 | 0.784 | -0.013 (-1.63%) | 14,011,600 |
26 Mar 2024 | CNY | 0.798 | 0.801 | 0.793 | 0.797 | 0.797 | 0.0 (0.0%) | 8,300,200 |
25 Mar 2024 | CNY | 0.8 | 0.808 | 0.797 | 0.797 | 0.797 | -0.005 (-0.62%) | 14,752,910 |
22 Mar 2024 | CNY | 0.811 | 0.811 | 0.796 | 0.802 | 0.802 | -0.009 (-1.11%) | 15,589,200 |
21 Mar 2024 | CNY | 0.817 | 0.818 | 0.811 | 0.811 | 0.811 | -0.004 (-0.49%) | 4,251,400 |
20 Mar 2024 | CNY | 0.812 | 0.818 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 14,506,300 |
19 Mar 2024 | CNY | 0.819 | 0.823 | 0.815 | 0.815 | 0.815 | -0.008 (-0.97%) | 14,266,600 |
18 Mar 2024 | CNY | 0.82 | 0.824 | 0.814 | 0.823 | 0.823 | +0.004 (+0.49%) | 10,585,720 |
15 Mar 2024 | CNY | 0.808 | 0.819 | 0.804 | 0.819 | 0.819 | +0.011 (+1.36%) | 12,592,500 |
14 Mar 2024 | CNY | 0.808 | 0.813 | 0.804 | 0.808 | 0.808 | 0.0 (0.0%) | 7,823,100 |
13 Mar 2024 | CNY | 0.809 | 0.814 | 0.802 | 0.808 | 0.808 | 0.0 (0.0%) | 12,289,810 |
12 Mar 2024 | CNY | 0.814 | 0.818 | 0.804 | 0.808 | 0.808 | -0.004 (-0.49%) | 11,256,620 |
11 Mar 2024 | CNY | 0.805 | 0.814 | 0.801 | 0.812 | 0.812 | +0.007 (+0.87%) | 13,674,610 |
8 Mar 2024 | CNY | 0.794 | 0.807 | 0.794 | 0.805 | 0.805 | +0.011 (+1.39%) | 12,672,100 |
7 Mar 2024 | CNY | 0.803 | 0.807 | 0.793 | 0.794 | 0.794 | -0.007 (-0.87%) | 18,671,900 |
6 Mar 2024 | CNY | 0.796 | 0.807 | 0.793 | 0.801 | 0.801 | +0.002 (+0.25%) | 10,605,300 |
5 Mar 2024 | CNY | 0.798 | 0.802 | 0.795 | 0.799 | 0.799 | -0.003 (-0.37%) | 12,623,410 |
4 Mar 2024 | CNY | 0.798 | 0.803 | 0.791 | 0.802 | 0.802 | +0.007 (+0.88%) | 14,394,500 |
1 Mar 2024 | CNY | 0.791 | 0.797 | 0.789 | 0.795 | 0.795 | +0.003 (+0.38%) | 12,634,400 |
29 Feb 2024 | CNY | 0.772 | 0.793 | 0.769 | 0.792 | 0.792 | +0.018 (+2.33%) | 21,719,000 |