Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.788 | 0.798 | 0.788 | 0.794 | 0.794 | +0.006 (+0.76%) | 134,753,600 |
8 May 2024 | CNY | 0.797 | 0.798 | 0.786 | 0.788 | 0.788 | -0.012 (-1.50%) | 155,875,000 |
7 May 2024 | CNY | 0.8 | 0.803 | 0.795 | 0.8 | 0.8 | -0.002 (-0.25%) | 161,320,500 |
6 May 2024 | CNY | 0.809 | 0.814 | 0.798 | 0.802 | 0.802 | +0.004 (+0.50%) | 198,994,400 |
30 Apr 2024 | CNY | 0.806 | 0.809 | 0.795 | 0.798 | 0.798 | -0.013 (-1.60%) | 193,055,939 |
29 Apr 2024 | CNY | 0.805 | 0.819 | 0.798 | 0.811 | 0.811 | +0.007 (+0.87%) | 372,675,539 |
26 Apr 2024 | CNY | 0.772 | 0.805 | 0.764 | 0.804 | 0.804 | +0.05 (+6.63%) | 465,195,500 |
25 Apr 2024 | CNY | 0.754 | 0.758 | 0.749 | 0.754 | 0.754 | -0.002 (-0.26%) | 128,490,400 |
24 Apr 2024 | CNY | 0.755 | 0.758 | 0.751 | 0.756 | 0.756 | +0.001 (+0.13%) | 135,942,420 |
23 Apr 2024 | CNY | 0.758 | 0.76 | 0.753 | 0.755 | 0.755 | -0.001 (-0.13%) | 110,485,000 |
22 Apr 2024 | CNY | 0.753 | 0.764 | 0.752 | 0.756 | 0.756 | 0.0 (0.0%) | 162,649,220 |
19 Apr 2024 | CNY | 0.755 | 0.761 | 0.753 | 0.756 | 0.756 | -0.003 (-0.40%) | 148,381,900 |
18 Apr 2024 | CNY | 0.751 | 0.769 | 0.749 | 0.759 | 0.759 | +0.004 (+0.53%) | 244,707,519 |
17 Apr 2024 | CNY | 0.74 | 0.755 | 0.735 | 0.755 | 0.755 | +0.016 (+2.17%) | 334,703,800 |
16 Apr 2024 | CNY | 0.748 | 0.753 | 0.737 | 0.739 | 0.739 | -0.014 (-1.86%) | 201,315,581 |
15 Apr 2024 | CNY | 0.735 | 0.76 | 0.73 | 0.753 | 0.753 | +0.012 (+1.62%) | 232,572,640 |
12 Apr 2024 | CNY | 0.755 | 0.755 | 0.739 | 0.741 | 0.741 | -0.012 (-1.59%) | 194,749,600 |
11 Apr 2024 | CNY | 0.751 | 0.761 | 0.75 | 0.753 | 0.753 | -0.003 (-0.40%) | 132,362,251 |
10 Apr 2024 | CNY | 0.771 | 0.771 | 0.752 | 0.756 | 0.756 | -0.015 (-1.95%) | 162,635,589 |
9 Apr 2024 | CNY | 0.769 | 0.773 | 0.768 | 0.771 | 0.771 | +0.002 (+0.26%) | 113,487,200 |
8 Apr 2024 | CNY | 0.777 | 0.779 | 0.768 | 0.769 | 0.769 | -0.014 (-1.79%) | 131,297,557 |
3 Apr 2024 | CNY | 0.789 | 0.79 | 0.781 | 0.783 | 0.783 | -0.006 (-0.76%) | 95,306,956 |
2 Apr 2024 | CNY | 0.793 | 0.797 | 0.786 | 0.789 | 0.789 | -0.004 (-0.50%) | 134,597,700 |
1 Apr 2024 | CNY | 0.793 | 0.796 | 0.789 | 0.793 | 0.793 | +0.01 (+1.28%) | 131,211,500 |
29 Mar 2024 | CNY | 0.778 | 0.783 | 0.772 | 0.783 | 0.783 | +0.003 (+0.38%) | 79,817,600 |
28 Mar 2024 | CNY | 0.777 | 0.788 | 0.775 | 0.78 | 0.78 | +0.003 (+0.39%) | 137,076,602 |
27 Mar 2024 | CNY | 0.79 | 0.79 | 0.776 | 0.777 | 0.777 | -0.014 (-1.77%) | 140,696,100 |
26 Mar 2024 | CNY | 0.788 | 0.794 | 0.785 | 0.791 | 0.791 | +0.002 (+0.25%) | 133,017,400 |
25 Mar 2024 | CNY | 0.806 | 0.806 | 0.788 | 0.789 | 0.789 | -0.024 (-2.95%) | 229,228,112 |
22 Mar 2024 | CNY | 0.825 | 0.826 | 0.811 | 0.813 | 0.813 | -0.012 (-1.45%) | 165,721,900 |