Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2024 | CNY | 0.756 | 0.775 | 0.753 | 0.76 | 0.76 | +0.002 (+0.26%) | 3,044,000 |
12 Apr 2024 | CNY | 0.765 | 0.766 | 0.758 | 0.758 | 0.758 | -0.005 (-0.66%) | 2,024,900 |
11 Apr 2024 | CNY | 0.76 | 0.766 | 0.759 | 0.763 | 0.763 | -0.002 (-0.26%) | 2,785,000 |
10 Apr 2024 | CNY | 0.775 | 0.775 | 0.764 | 0.765 | 0.765 | -0.014 (-1.80%) | 290,200 |
9 Apr 2024 | CNY | 0.764 | 0.779 | 0.764 | 0.779 | 0.779 | +0.014 (+1.83%) | 4,769,400 |
8 Apr 2024 | CNY | 0.782 | 0.782 | 0.765 | 0.765 | 0.765 | -0.022 (-2.80%) | 1,795,600 |
3 Apr 2024 | CNY | 0.793 | 0.794 | 0.787 | 0.787 | 0.787 | -0.005 (-0.63%) | 1,375,800 |
2 Apr 2024 | CNY | 0.797 | 0.797 | 0.79 | 0.792 | 0.792 | -0.01 (-1.25%) | 1,528,500 |
1 Apr 2024 | CNY | 0.793 | 0.802 | 0.793 | 0.802 | 0.802 | +0.013 (+1.65%) | 1,345,100 |
29 Mar 2024 | CNY | 0.788 | 0.79 | 0.782 | 0.789 | 0.789 | +0.004 (+0.51%) | 576,200 |
28 Mar 2024 | CNY | 0.787 | 0.793 | 0.78 | 0.785 | 0.785 | -0.003 (-0.38%) | 1,870,000 |
27 Mar 2024 | CNY | 0.799 | 0.802 | 0.788 | 0.788 | 0.788 | -0.012 (-1.50%) | 3,365,600 |
26 Mar 2024 | CNY | 0.802 | 0.803 | 0.795 | 0.8 | 0.8 | -0.001 (-0.12%) | 4,072,200 |
25 Mar 2024 | CNY | 0.818 | 0.818 | 0.801 | 0.801 | 0.801 | -0.019 (-2.32%) | 491,300 |
22 Mar 2024 | CNY | 0.825 | 0.825 | 0.812 | 0.82 | 0.82 | -0.007 (-0.85%) | 453,100 |
21 Mar 2024 | CNY | 0.837 | 0.837 | 0.827 | 0.827 | 0.827 | -0.008 (-0.96%) | 2,546,400 |
20 Mar 2024 | CNY | 0.829 | 0.838 | 0.826 | 0.835 | 0.835 | +0.001 (+0.12%) | 786,300 |
19 Mar 2024 | CNY | 0.839 | 0.842 | 0.833 | 0.834 | 0.834 | -0.004 (-0.48%) | 1,192,100 |
18 Mar 2024 | CNY | 0.828 | 0.838 | 0.824 | 0.838 | 0.838 | +0.009 (+1.09%) | 1,236,100 |
15 Mar 2024 | CNY | 0.829 | 0.835 | 0.82 | 0.829 | 0.829 | +0.002 (+0.24%) | 713,600 |
14 Mar 2024 | CNY | 0.838 | 0.84 | 0.822 | 0.827 | 0.827 | +0.001 (+0.12%) | 943,000 |
13 Mar 2024 | CNY | 0.829 | 0.83 | 0.823 | 0.826 | 0.826 | -0.007 (-0.84%) | 1,635,300 |
12 Mar 2024 | CNY | 0.826 | 0.835 | 0.824 | 0.833 | 0.833 | +0.008 (+0.97%) | 2,375,000 |
11 Mar 2024 | CNY | 0.803 | 0.825 | 0.803 | 0.825 | 0.825 | +0.024 (+3.00%) | 2,568,200 |
8 Mar 2024 | CNY | 0.802 | 0.804 | 0.796 | 0.801 | 0.801 | -0.001 (-0.12%) | 3,410,600 |
7 Mar 2024 | CNY | 0.815 | 0.816 | 0.802 | 0.802 | 0.802 | -0.016 (-1.96%) | 2,342,800 |
6 Mar 2024 | CNY | 0.819 | 0.827 | 0.813 | 0.818 | 0.818 | 0.0 (0.0%) | 2,850,300 |
5 Mar 2024 | CNY | 0.818 | 0.824 | 0.816 | 0.818 | 0.818 | 0.0 (0.0%) | 716,500 |
4 Mar 2024 | CNY | 0.819 | 0.828 | 0.816 | 0.818 | 0.818 | +0.002 (+0.25%) | 1,070,600 |
1 Mar 2024 | CNY | 0.817 | 0.817 | 0.808 | 0.816 | 0.816 | -0.001 (-0.12%) | 1,413,300 |