Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.81 | 0.815 | 0.796 | 0.797 | 0.797 | -0.019 (-2.33%) | 7,032,000 |
11 Apr 2024 | CNY | 0.8 | 0.825 | 0.793 | 0.816 | 0.816 | +0.016 (+2.00%) | 9,999,200 |
10 Apr 2024 | CNY | 0.827 | 0.827 | 0.795 | 0.8 | 0.8 | -0.026 (-3.15%) | 7,960,500 |
9 Apr 2024 | CNY | 0.816 | 0.827 | 0.812 | 0.826 | 0.826 | +0.01 (+1.23%) | 7,215,400 |
8 Apr 2024 | CNY | 0.833 | 0.833 | 0.815 | 0.816 | 0.816 | -0.018 (-2.16%) | 6,382,900 |
3 Apr 2024 | CNY | 0.854 | 0.854 | 0.828 | 0.834 | 0.834 | -0.023 (-2.68%) | 6,648,500 |
2 Apr 2024 | CNY | 0.879 | 0.879 | 0.849 | 0.857 | 0.857 | -0.028 (-3.16%) | 18,629,200 |
1 Apr 2024 | CNY | 0.861 | 0.885 | 0.861 | 0.885 | 0.885 | +0.024 (+2.79%) | 8,537,600 |
29 Mar 2024 | CNY | 0.856 | 0.863 | 0.845 | 0.861 | 0.861 | -0.006 (-0.69%) | 11,921,600 |
28 Mar 2024 | CNY | 0.845 | 0.875 | 0.842 | 0.867 | 0.867 | +0.021 (+2.48%) | 13,035,400 |
27 Mar 2024 | CNY | 0.875 | 0.883 | 0.846 | 0.846 | 0.846 | -0.03 (-3.42%) | 16,004,600 |
26 Mar 2024 | CNY | 0.885 | 0.903 | 0.868 | 0.876 | 0.876 | -0.017 (-1.90%) | 20,318,400 |
25 Mar 2024 | CNY | 0.951 | 0.951 | 0.892 | 0.893 | 0.893 | -0.058 (-6.10%) | 19,576,100 |
22 Mar 2024 | CNY | 0.908 | 0.955 | 0.899 | 0.951 | 0.951 | +0.034 (+3.71%) | 21,703,720 |
21 Mar 2024 | CNY | 0.907 | 0.932 | 0.907 | 0.917 | 0.917 | +0.019 (+2.12%) | 21,039,900 |
20 Mar 2024 | CNY | 0.865 | 0.898 | 0.86 | 0.898 | 0.898 | +0.039 (+4.54%) | 12,106,700 |
19 Mar 2024 | CNY | 0.858 | 0.876 | 0.855 | 0.859 | 0.859 | +0.002 (+0.23%) | 6,465,900 |
18 Mar 2024 | CNY | 0.847 | 0.857 | 0.825 | 0.857 | 0.857 | +0.024 (+2.88%) | 4,655,000 |
15 Mar 2024 | CNY | 0.826 | 0.834 | 0.821 | 0.833 | 0.833 | +0.007 (+0.85%) | 4,925,300 |
14 Mar 2024 | CNY | 0.833 | 0.837 | 0.817 | 0.826 | 0.826 | -0.017 (-2.02%) | 4,519,600 |
13 Mar 2024 | CNY | 0.826 | 0.852 | 0.824 | 0.843 | 0.843 | +0.018 (+2.18%) | 5,347,500 |
12 Mar 2024 | CNY | 0.824 | 0.83 | 0.818 | 0.825 | 0.825 | +0.002 (+0.24%) | 3,922,000 |
11 Mar 2024 | CNY | 0.805 | 0.825 | 0.8 | 0.823 | 0.823 | +0.018 (+2.24%) | 5,179,600 |
8 Mar 2024 | CNY | 0.792 | 0.809 | 0.792 | 0.805 | 0.805 | +0.003 (+0.37%) | 3,091,100 |
7 Mar 2024 | CNY | 0.815 | 0.829 | 0.8 | 0.802 | 0.802 | -0.02 (-2.43%) | 3,199,900 |
6 Mar 2024 | CNY | 0.83 | 0.834 | 0.814 | 0.822 | 0.822 | -0.011 (-1.32%) | 5,539,700 |
5 Mar 2024 | CNY | 0.837 | 0.846 | 0.818 | 0.833 | 0.833 | -0.007 (-0.83%) | 4,973,500 |
4 Mar 2024 | CNY | 0.829 | 0.84 | 0.815 | 0.84 | 0.84 | +0.01 (+1.20%) | 4,524,200 |
1 Mar 2024 | CNY | 0.814 | 0.833 | 0.8 | 0.83 | 0.83 | +0.021 (+2.60%) | 8,462,600 |
29 Feb 2024 | CNY | 0.786 | 0.809 | 0.773 | 0.809 | 0.809 | +0.021 (+2.66%) | 6,942,700 |