Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.822 | 0.829 | 0.814 | 0.816 | 0.816 | +0.001 (+0.12%) | 16,313,400 |
11 Apr 2024 | CNY | 0.808 | 0.825 | 0.805 | 0.815 | 0.815 | +0.006 (+0.74%) | 18,414,400 |
10 Apr 2024 | CNY | 0.828 | 0.828 | 0.801 | 0.809 | 0.809 | -0.021 (-2.53%) | 16,955,400 |
9 Apr 2024 | CNY | 0.827 | 0.832 | 0.816 | 0.83 | 0.83 | +0.003 (+0.36%) | 13,167,700 |
8 Apr 2024 | CNY | 0.83 | 0.84 | 0.821 | 0.827 | 0.827 | -0.003 (-0.36%) | 13,367,100 |
3 Apr 2024 | CNY | 0.853 | 0.855 | 0.828 | 0.83 | 0.83 | -0.027 (-3.15%) | 16,148,600 |
2 Apr 2024 | CNY | 0.877 | 0.877 | 0.853 | 0.857 | 0.857 | -0.02 (-2.28%) | 18,784,500 |
1 Apr 2024 | CNY | 0.858 | 0.877 | 0.857 | 0.877 | 0.877 | +0.02 (+2.33%) | 19,207,100 |
29 Mar 2024 | CNY | 0.857 | 0.859 | 0.84 | 0.857 | 0.857 | -0.008 (-0.92%) | 19,935,800 |
28 Mar 2024 | CNY | 0.823 | 0.872 | 0.823 | 0.865 | 0.865 | +0.036 (+4.34%) | 29,288,400 |
27 Mar 2024 | CNY | 0.871 | 0.871 | 0.827 | 0.829 | 0.829 | -0.045 (-5.15%) | 27,712,200 |
26 Mar 2024 | CNY | 0.896 | 0.908 | 0.864 | 0.874 | 0.874 | -0.024 (-2.67%) | 23,799,800 |
25 Mar 2024 | CNY | 0.927 | 0.93 | 0.896 | 0.898 | 0.898 | -0.03 (-3.23%) | 20,562,900 |
22 Mar 2024 | CNY | 0.928 | 0.935 | 0.91 | 0.928 | 0.928 | +0.002 (+0.22%) | 27,397,810 |
21 Mar 2024 | CNY | 0.93 | 0.949 | 0.925 | 0.926 | 0.926 | -0.004 (-0.43%) | 22,140,400 |
20 Mar 2024 | CNY | 0.912 | 0.93 | 0.91 | 0.93 | 0.93 | +0.019 (+2.09%) | 22,617,600 |
19 Mar 2024 | CNY | 0.921 | 0.924 | 0.91 | 0.911 | 0.911 | -0.012 (-1.30%) | 14,650,200 |
18 Mar 2024 | CNY | 0.908 | 0.924 | 0.903 | 0.923 | 0.923 | +0.02 (+2.21%) | 23,584,500 |
15 Mar 2024 | CNY | 0.889 | 0.904 | 0.874 | 0.903 | 0.903 | +0.014 (+1.57%) | 19,075,310 |
14 Mar 2024 | CNY | 0.89 | 0.897 | 0.876 | 0.889 | 0.889 | -0.008 (-0.89%) | 19,511,100 |
13 Mar 2024 | CNY | 0.9 | 0.912 | 0.891 | 0.897 | 0.897 | +0.006 (+0.67%) | 25,323,200 |
12 Mar 2024 | CNY | 0.903 | 0.906 | 0.881 | 0.891 | 0.891 | -0.006 (-0.67%) | 25,360,700 |
11 Mar 2024 | CNY | 0.875 | 0.897 | 0.865 | 0.897 | 0.897 | +0.009 (+1.01%) | 25,887,200 |
8 Mar 2024 | CNY | 0.875 | 0.891 | 0.862 | 0.888 | 0.888 | +0.017 (+1.95%) | 29,553,300 |
7 Mar 2024 | CNY | 0.895 | 0.906 | 0.869 | 0.871 | 0.871 | -0.023 (-2.57%) | 27,858,300 |
6 Mar 2024 | CNY | 0.889 | 0.904 | 0.877 | 0.894 | 0.894 | -0.009 (-1.00%) | 32,662,200 |
5 Mar 2024 | CNY | 0.898 | 0.926 | 0.892 | 0.903 | 0.903 | -0.009 (-0.99%) | 38,593,600 |
4 Mar 2024 | CNY | 0.92 | 0.921 | 0.89 | 0.912 | 0.912 | +0.008 (+0.88%) | 37,013,200 |
1 Mar 2024 | CNY | 0.868 | 0.907 | 0.86 | 0.904 | 0.904 | +0.041 (+4.75%) | 45,121,900 |
29 Feb 2024 | CNY | 0.82 | 0.864 | 0.815 | 0.863 | 0.863 | +0.036 (+4.35%) | 43,086,400 |