Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 0.913 | 0.926 | 0.913 | 0.926 | 0.926 | +0.023 (+2.55%) | 60,777,600 |
30 Apr 2024 | CNY | 0.913 | 0.914 | 0.9 | 0.903 | 0.903 | -0.009 (-0.99%) | 43,010,900 |
29 Apr 2024 | CNY | 0.914 | 0.914 | 0.896 | 0.912 | 0.912 | +0.019 (+2.13%) | 54,337,800 |
26 Apr 2024 | CNY | 0.875 | 0.893 | 0.867 | 0.893 | 0.893 | +0.022 (+2.53%) | 44,328,869 |
25 Apr 2024 | CNY | 0.87 | 0.877 | 0.866 | 0.871 | 0.871 | -0.001 (-0.11%) | 29,890,400 |
24 Apr 2024 | CNY | 0.854 | 0.874 | 0.854 | 0.872 | 0.872 | +0.018 (+2.11%) | 43,702,100 |
23 Apr 2024 | CNY | 0.863 | 0.865 | 0.85 | 0.854 | 0.854 | -0.008 (-0.93%) | 33,531,500 |
22 Apr 2024 | CNY | 0.861 | 0.875 | 0.852 | 0.862 | 0.862 | -0.007 (-0.81%) | 34,286,600 |
19 Apr 2024 | CNY | 0.88 | 0.88 | 0.863 | 0.869 | 0.869 | -0.015 (-1.70%) | 57,484,200 |
18 Apr 2024 | CNY | 0.88 | 0.898 | 0.873 | 0.884 | 0.884 | +0.001 (+0.11%) | 58,205,000 |
17 Apr 2024 | CNY | 0.851 | 0.883 | 0.851 | 0.883 | 0.883 | +0.039 (+4.62%) | 63,001,300 |
16 Apr 2024 | CNY | 0.881 | 0.882 | 0.84 | 0.844 | 0.844 | -0.042 (-4.74%) | 94,353,899 |
15 Apr 2024 | CNY | 0.892 | 0.898 | 0.869 | 0.886 | 0.886 | -0.008 (-0.89%) | 60,605,300 |
12 Apr 2024 | CNY | 0.902 | 0.909 | 0.893 | 0.894 | 0.894 | -0.009 (-1.00%) | 54,876,585 |
11 Apr 2024 | CNY | 0.889 | 0.912 | 0.883 | 0.903 | 0.903 | +0.004 (+0.44%) | 62,779,100 |
10 Apr 2024 | CNY | 0.91 | 0.919 | 0.892 | 0.899 | 0.899 | -0.001 (-0.11%) | 63,759,700 |
9 Apr 2024 | CNY | 0.89 | 0.903 | 0.882 | 0.9 | 0.9 | +0.009 (+1.01%) | 39,094,139 |
8 Apr 2024 | CNY | 0.909 | 0.913 | 0.891 | 0.891 | 0.891 | -0.018 (-1.98%) | 45,295,600 |
3 Apr 2024 | CNY | 0.924 | 0.925 | 0.907 | 0.909 | 0.909 | -0.014 (-1.52%) | 43,262,200 |
2 Apr 2024 | CNY | 0.924 | 0.926 | 0.912 | 0.923 | 0.923 | -0.001 (-0.11%) | 44,292,000 |
1 Apr 2024 | CNY | 0.912 | 0.928 | 0.912 | 0.924 | 0.924 | +0.02 (+2.21%) | 54,040,200 |
29 Mar 2024 | CNY | 0.889 | 0.904 | 0.884 | 0.904 | 0.904 | +0.009 (+1.01%) | 27,846,633 |
28 Mar 2024 | CNY | 0.865 | 0.902 | 0.863 | 0.895 | 0.895 | +0.028 (+3.23%) | 61,999,705 |
27 Mar 2024 | CNY | 0.897 | 0.899 | 0.865 | 0.867 | 0.867 | -0.03 (-3.34%) | 65,079,337 |
26 Mar 2024 | CNY | 0.902 | 0.909 | 0.887 | 0.897 | 0.897 | -0.006 (-0.66%) | 71,145,573 |
25 Mar 2024 | CNY | 0.918 | 0.931 | 0.902 | 0.903 | 0.903 | -0.022 (-2.38%) | 66,437,573 |
22 Mar 2024 | CNY | 0.933 | 0.94 | 0.921 | 0.925 | 0.925 | -0.016 (-1.70%) | 87,051,799 |
21 Mar 2024 | CNY | 0.945 | 0.949 | 0.933 | 0.941 | 0.941 | -0.005 (-0.53%) | 51,420,700 |
20 Mar 2024 | CNY | 0.945 | 0.951 | 0.936 | 0.946 | 0.946 | 0.0 (0.0%) | 46,375,900 |
19 Mar 2024 | CNY | 0.955 | 0.96 | 0.945 | 0.946 | 0.946 | -0.012 (-1.25%) | 84,013,000 |