Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.822 | 0.832 | 0.817 | 0.818 | 0.818 | +0.004 (+0.49%) | 3,648,400 |
11 Apr 2024 | CNY | 0.804 | 0.824 | 0.804 | 0.814 | 0.814 | +0.006 (+0.74%) | 3,014,500 |
10 Apr 2024 | CNY | 0.816 | 0.82 | 0.805 | 0.808 | 0.808 | -0.016 (-1.94%) | 3,211,900 |
9 Apr 2024 | CNY | 0.827 | 0.827 | 0.813 | 0.824 | 0.824 | -0.001 (-0.12%) | 3,604,100 |
8 Apr 2024 | CNY | 0.825 | 0.835 | 0.817 | 0.825 | 0.825 | 0.0 (0.0%) | 4,681,600 |
3 Apr 2024 | CNY | 0.848 | 0.848 | 0.821 | 0.825 | 0.825 | -0.025 (-2.94%) | 4,481,300 |
2 Apr 2024 | CNY | 0.864 | 0.864 | 0.847 | 0.85 | 0.85 | -0.014 (-1.62%) | 6,166,600 |
1 Apr 2024 | CNY | 0.85 | 0.864 | 0.85 | 0.864 | 0.864 | +0.02 (+2.37%) | 2,447,900 |
29 Mar 2024 | CNY | 0.844 | 0.847 | 0.834 | 0.844 | 0.844 | -0.007 (-0.82%) | 4,548,300 |
28 Mar 2024 | CNY | 0.82 | 0.862 | 0.82 | 0.851 | 0.851 | +0.022 (+2.65%) | 8,817,300 |
27 Mar 2024 | CNY | 0.867 | 0.867 | 0.829 | 0.829 | 0.829 | -0.03 (-3.49%) | 8,655,200 |
26 Mar 2024 | CNY | 0.881 | 0.891 | 0.853 | 0.859 | 0.859 | -0.021 (-2.39%) | 6,672,800 |
25 Mar 2024 | CNY | 0.905 | 0.906 | 0.88 | 0.88 | 0.88 | -0.025 (-2.76%) | 3,615,000 |
22 Mar 2024 | CNY | 0.9 | 0.91 | 0.89 | 0.905 | 0.905 | +0.001 (+0.11%) | 4,884,400 |
21 Mar 2024 | CNY | 0.906 | 0.924 | 0.904 | 0.904 | 0.904 | 0.0 (0.0%) | 3,428,000 |
20 Mar 2024 | CNY | 0.894 | 0.904 | 0.889 | 0.904 | 0.904 | +0.014 (+1.57%) | 3,535,900 |
19 Mar 2024 | CNY | 0.901 | 0.901 | 0.886 | 0.89 | 0.89 | -0.011 (-1.22%) | 3,618,200 |
18 Mar 2024 | CNY | 0.871 | 0.901 | 0.871 | 0.901 | 0.901 | +0.021 (+2.39%) | 5,618,200 |
15 Mar 2024 | CNY | 0.862 | 0.88 | 0.854 | 0.88 | 0.88 | +0.01 (+1.15%) | 6,614,100 |
14 Mar 2024 | CNY | 0.87 | 0.876 | 0.86 | 0.87 | 0.87 | -0.004 (-0.46%) | 4,736,100 |
13 Mar 2024 | CNY | 0.876 | 0.891 | 0.872 | 0.874 | 0.874 | +0.004 (+0.46%) | 6,843,900 |
12 Mar 2024 | CNY | 0.874 | 0.881 | 0.859 | 0.87 | 0.87 | 0.0 (0.0%) | 4,955,600 |
11 Mar 2024 | CNY | 0.859 | 0.871 | 0.841 | 0.87 | 0.87 | +0.006 (+0.69%) | 4,089,000 |
8 Mar 2024 | CNY | 0.854 | 0.867 | 0.84 | 0.864 | 0.864 | +0.018 (+2.13%) | 6,222,400 |
7 Mar 2024 | CNY | 0.866 | 0.872 | 0.841 | 0.846 | 0.846 | -0.02 (-2.31%) | 7,986,400 |
6 Mar 2024 | CNY | 0.847 | 0.872 | 0.846 | 0.866 | 0.866 | -0.003 (-0.35%) | 7,964,800 |
5 Mar 2024 | CNY | 0.856 | 0.888 | 0.856 | 0.869 | 0.869 | -0.007 (-0.80%) | 7,644,700 |
4 Mar 2024 | CNY | 0.868 | 0.889 | 0.859 | 0.876 | 0.876 | +0.009 (+1.04%) | 8,918,100 |
1 Mar 2024 | CNY | 0.816 | 0.868 | 0.816 | 0.867 | 0.867 | +0.031 (+3.71%) | 10,812,210 |
29 Feb 2024 | CNY | 0.808 | 0.839 | 0.796 | 0.836 | 0.836 | +0.028 (+3.47%) | 7,895,100 |