Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 0.793 | 0.807 | 0.793 | 0.805 | 0.805 | +0.014 (+1.77%) | 35,926,019 |
30 Apr 2024 | CNY | 0.793 | 0.798 | 0.79 | 0.791 | 0.791 | -0.004 (-0.50%) | 24,985,301 |
29 Apr 2024 | CNY | 0.78 | 0.797 | 0.78 | 0.795 | 0.795 | +0.009 (+1.15%) | 14,760,709 |
26 Apr 2024 | CNY | 0.772 | 0.786 | 0.77 | 0.786 | 0.786 | +0.016 (+2.08%) | 19,588,505 |
25 Apr 2024 | CNY | 0.768 | 0.775 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 33,306,017 |
24 Apr 2024 | CNY | 0.763 | 0.773 | 0.76 | 0.77 | 0.77 | +0.007 (+0.92%) | 178,548,352 |
23 Apr 2024 | CNY | 0.774 | 0.774 | 0.761 | 0.763 | 0.763 | -0.012 (-1.55%) | 23,988,210 |
22 Apr 2024 | CNY | 0.782 | 0.783 | 0.772 | 0.775 | 0.775 | -0.003 (-0.39%) | 25,201,133 |
19 Apr 2024 | CNY | 0.779 | 0.786 | 0.775 | 0.778 | 0.778 | -0.003 (-0.38%) | 25,723,901 |
18 Apr 2024 | CNY | 0.772 | 0.79 | 0.772 | 0.781 | 0.781 | +0.003 (+0.39%) | 28,462,442 |
17 Apr 2024 | CNY | 0.762 | 0.78 | 0.762 | 0.778 | 0.778 | +0.016 (+2.10%) | 40,606,094 |
16 Apr 2024 | CNY | 0.782 | 0.782 | 0.76 | 0.762 | 0.762 | -0.017 (-2.18%) | 37,072,108 |
15 Apr 2024 | CNY | 0.771 | 0.783 | 0.762 | 0.779 | 0.779 | +0.008 (+1.04%) | 36,404,815 |
12 Apr 2024 | CNY | 0.773 | 0.78 | 0.77 | 0.771 | 0.771 | +0.001 (+0.13%) | 26,856,639 |
11 Apr 2024 | CNY | 0.768 | 0.779 | 0.764 | 0.77 | 0.77 | +0.003 (+0.39%) | 22,826,051 |
10 Apr 2024 | CNY | 0.772 | 0.772 | 0.762 | 0.767 | 0.767 | -0.005 (-0.65%) | 21,640,501 |
9 Apr 2024 | CNY | 0.77 | 0.772 | 0.766 | 0.772 | 0.772 | -0.001 (-0.13%) | 18,673,916 |
8 Apr 2024 | CNY | 0.779 | 0.781 | 0.769 | 0.773 | 0.773 | -0.005 (-0.64%) | 19,220,800 |
3 Apr 2024 | CNY | 0.777 | 0.779 | 0.772 | 0.778 | 0.778 | +0.001 (+0.13%) | 22,014,904 |
2 Apr 2024 | CNY | 0.779 | 0.779 | 0.774 | 0.777 | 0.777 | -0.003 (-0.38%) | 34,604,947 |
1 Apr 2024 | CNY | 0.764 | 0.781 | 0.764 | 0.78 | 0.78 | +0.017 (+2.23%) | 26,856,029 |
29 Mar 2024 | CNY | 0.758 | 0.763 | 0.751 | 0.763 | 0.763 | +0.012 (+1.60%) | 6,443,244 |
28 Mar 2024 | CNY | 0.746 | 0.76 | 0.744 | 0.751 | 0.751 | +0.004 (+0.54%) | 19,439,897 |
27 Mar 2024 | CNY | 0.756 | 0.757 | 0.746 | 0.747 | 0.747 | -0.011 (-1.45%) | 33,008,223 |
26 Mar 2024 | CNY | 0.76 | 0.762 | 0.752 | 0.758 | 0.758 | +0.001 (+0.13%) | 34,371,104 |
25 Mar 2024 | CNY | 0.767 | 0.77 | 0.757 | 0.757 | 0.757 | -0.01 (-1.30%) | 34,354,700 |
22 Mar 2024 | CNY | 0.778 | 0.778 | 0.764 | 0.767 | 0.767 | -0.01 (-1.29%) | 14,527,817 |
21 Mar 2024 | CNY | 0.783 | 0.784 | 0.776 | 0.777 | 0.777 | -0.004 (-0.51%) | 16,974,404 |
20 Mar 2024 | CNY | 0.779 | 0.782 | 0.777 | 0.781 | 0.781 | +0.003 (+0.39%) | 26,033,806 |
19 Mar 2024 | CNY | 0.784 | 0.785 | 0.778 | 0.778 | 0.778 | -0.008 (-1.02%) | 16,486,001 |