Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.74 | 0.751 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 4,466,100 |
8 May 2024 | CNY | 0.757 | 0.757 | 0.744 | 0.745 | 0.745 | -0.017 (-2.23%) | 2,312,800 |
7 May 2024 | CNY | 0.767 | 0.767 | 0.758 | 0.762 | 0.762 | -0.004 (-0.52%) | 783,200 |
6 May 2024 | CNY | 0.761 | 0.776 | 0.761 | 0.766 | 0.766 | +0.012 (+1.59%) | 4,244,300 |
30 Apr 2024 | CNY | 0.773 | 0.773 | 0.754 | 0.754 | 0.754 | -0.003 (-0.40%) | 4,816,900 |
29 Apr 2024 | CNY | 0.749 | 0.762 | 0.741 | 0.757 | 0.757 | +0.024 (+3.27%) | 4,381,800 |
26 Apr 2024 | CNY | 0.719 | 0.735 | 0.719 | 0.733 | 0.733 | +0.019 (+2.66%) | 1,806,404 |
25 Apr 2024 | CNY | 0.713 | 0.722 | 0.712 | 0.714 | 0.714 | -0.003 (-0.42%) | 3,591,500 |
24 Apr 2024 | CNY | 0.704 | 0.717 | 0.704 | 0.717 | 0.717 | +0.014 (+1.99%) | 1,815,900 |
23 Apr 2024 | CNY | 0.705 | 0.705 | 0.697 | 0.703 | 0.703 | -0.003 (-0.42%) | 3,381,400 |
22 Apr 2024 | CNY | 0.705 | 0.711 | 0.692 | 0.706 | 0.706 | -0.004 (-0.56%) | 3,694,600 |
19 Apr 2024 | CNY | 0.728 | 0.728 | 0.704 | 0.71 | 0.71 | -0.018 (-2.47%) | 3,100,503 |
18 Apr 2024 | CNY | 0.72 | 0.739 | 0.717 | 0.728 | 0.728 | +0.003 (+0.41%) | 5,003,600 |
17 Apr 2024 | CNY | 0.704 | 0.726 | 0.704 | 0.725 | 0.725 | +0.027 (+3.87%) | 5,791,800 |
16 Apr 2024 | CNY | 0.721 | 0.721 | 0.697 | 0.698 | 0.698 | -0.028 (-3.86%) | 5,733,500 |
15 Apr 2024 | CNY | 0.722 | 0.736 | 0.719 | 0.726 | 0.726 | -0.003 (-0.41%) | 5,540,000 |
12 Apr 2024 | CNY | 0.728 | 0.738 | 0.726 | 0.729 | 0.729 | -0.002 (-0.27%) | 4,198,800 |
11 Apr 2024 | CNY | 0.727 | 0.739 | 0.727 | 0.731 | 0.731 | -0.004 (-0.54%) | 4,290,303 |
10 Apr 2024 | CNY | 0.747 | 0.747 | 0.729 | 0.735 | 0.735 | -0.013 (-1.74%) | 4,139,100 |
9 Apr 2024 | CNY | 0.749 | 0.753 | 0.74 | 0.748 | 0.748 | +0.002 (+0.27%) | 4,504,500 |
8 Apr 2024 | CNY | 0.75 | 0.755 | 0.746 | 0.746 | 0.746 | -0.005 (-0.67%) | 3,626,100 |
3 Apr 2024 | CNY | 0.757 | 0.757 | 0.741 | 0.751 | 0.751 | -0.01 (-1.31%) | 2,117,600 |
2 Apr 2024 | CNY | 0.777 | 0.777 | 0.757 | 0.761 | 0.761 | -0.014 (-1.81%) | 3,415,101 |
1 Apr 2024 | CNY | 0.755 | 0.776 | 0.755 | 0.775 | 0.775 | +0.016 (+2.11%) | 1,792,000 |
29 Mar 2024 | CNY | 0.759 | 0.76 | 0.745 | 0.759 | 0.759 | +0.005 (+0.66%) | 1,103,000 |
28 Mar 2024 | CNY | 0.732 | 0.761 | 0.732 | 0.754 | 0.754 | +0.022 (+3.01%) | 5,785,200 |
27 Mar 2024 | CNY | 0.756 | 0.756 | 0.732 | 0.732 | 0.732 | -0.026 (-3.43%) | 5,492,711 |
26 Mar 2024 | CNY | 0.75 | 0.765 | 0.75 | 0.758 | 0.758 | +0.002 (+0.26%) | 4,212,900 |
25 Mar 2024 | CNY | 0.768 | 0.776 | 0.756 | 0.756 | 0.756 | -0.021 (-2.70%) | 6,691,600 |
22 Mar 2024 | CNY | 0.774 | 0.787 | 0.768 | 0.777 | 0.777 | -0.004 (-0.51%) | 4,349,100 |