Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 0.816 | 0.819 | 0.816 | 0.816 | 0.816 | +0.001 (+0.12%) | 2,468,700 |
29 Apr 2024 | CNY | 0.809 | 0.82 | 0.809 | 0.815 | 0.815 | +0.007 (+0.87%) | 3,236,100 |
26 Apr 2024 | CNY | 0.8 | 0.808 | 0.8 | 0.808 | 0.808 | +0.012 (+1.51%) | 188,101 |
25 Apr 2024 | CNY | 0.785 | 0.796 | 0.773 | 0.796 | 0.796 | +0.003 (+0.38%) | 2,705,100 |
24 Apr 2024 | CNY | 0.791 | 0.793 | 0.787 | 0.793 | 0.793 | +0.003 (+0.38%) | 2,927,003 |
23 Apr 2024 | CNY | 0.792 | 0.792 | 0.786 | 0.79 | 0.79 | -0.004 (-0.50%) | 5,130,100 |
22 Apr 2024 | CNY | 0.795 | 0.808 | 0.793 | 0.794 | 0.794 | +0.007 (+0.89%) | 1,906,300 |
19 Apr 2024 | CNY | 0.798 | 0.8 | 0.787 | 0.787 | 0.787 | -0.016 (-1.99%) | 5,519,402 |
18 Apr 2024 | CNY | 0.799 | 0.807 | 0.798 | 0.803 | 0.803 | +0.004 (+0.50%) | 2,670,300 |
17 Apr 2024 | CNY | 0.795 | 0.799 | 0.795 | 0.799 | 0.799 | +0.006 (+0.76%) | 2,549,400 |
16 Apr 2024 | CNY | 0.796 | 0.797 | 0.789 | 0.793 | 0.793 | -0.003 (-0.38%) | 3,493,600 |
15 Apr 2024 | CNY | 0.786 | 0.8 | 0.786 | 0.796 | 0.796 | +0.016 (+2.05%) | 6,551,700 |
12 Apr 2024 | CNY | 0.786 | 0.809 | 0.779 | 0.78 | 0.78 | -0.006 (-0.76%) | 3,878,900 |
11 Apr 2024 | CNY | 0.787 | 0.79 | 0.774 | 0.786 | 0.786 | -0.002 (-0.25%) | 3,780,600 |
10 Apr 2024 | CNY | 0.79 | 0.791 | 0.785 | 0.788 | 0.788 | -0.004 (-0.51%) | 572,200 |
9 Apr 2024 | CNY | 0.791 | 0.792 | 0.79 | 0.792 | 0.792 | -0.003 (-0.38%) | 2,195,800 |
8 Apr 2024 | CNY | 0.797 | 0.804 | 0.793 | 0.795 | 0.795 | -0.007 (-0.87%) | 2,447,700 |
3 Apr 2024 | CNY | 0.802 | 0.803 | 0.793 | 0.802 | 0.802 | -0.002 (-0.25%) | 2,779,200 |
2 Apr 2024 | CNY | 0.806 | 0.806 | 0.802 | 0.804 | 0.804 | -0.003 (-0.37%) | 2,117,800 |
1 Apr 2024 | CNY | 0.802 | 0.807 | 0.802 | 0.807 | 0.807 | +0.014 (+1.77%) | 3,893,600 |
29 Mar 2024 | CNY | 0.793 | 0.793 | 0.791 | 0.793 | 0.793 | +0.005 (+0.63%) | 827,400 |
28 Mar 2024 | CNY | 0.785 | 0.795 | 0.784 | 0.788 | 0.788 | +0.003 (+0.38%) | 1,517,500 |
27 Mar 2024 | CNY | 0.787 | 0.8 | 0.785 | 0.785 | 0.785 | -0.008 (-1.01%) | 3,632,600 |
26 Mar 2024 | CNY | 0.783 | 0.794 | 0.783 | 0.793 | 0.793 | +0.004 (+0.51%) | 6,626,500 |
25 Mar 2024 | CNY | 0.791 | 0.798 | 0.789 | 0.789 | 0.789 | -0.005 (-0.63%) | 7,022,000 |
22 Mar 2024 | CNY | 0.795 | 0.795 | 0.79 | 0.794 | 0.794 | -0.008 (-1.00%) | 4,620,700 |
21 Mar 2024 | CNY | 0.807 | 0.807 | 0.801 | 0.802 | 0.802 | 0.0 (0.0%) | 3,549,500 |
20 Mar 2024 | CNY | 0.801 | 0.805 | 0.801 | 0.802 | 0.802 | 0.0 (0.0%) | 3,163,700 |
19 Mar 2024 | CNY | 0.805 | 0.808 | 0.802 | 0.802 | 0.802 | -0.005 (-0.62%) | 2,471,600 |
18 Mar 2024 | CNY | 0.802 | 0.807 | 0.802 | 0.807 | 0.807 | +0.006 (+0.75%) | 2,599,901 |