Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.834 | 0.834 | 0.816 | 0.817 | 0.817 | -0.018 (-2.16%) | 12,479,700 |
11 Apr 2024 | CNY | 0.832 | 0.84 | 0.824 | 0.835 | 0.835 | 0.0 (0.0%) | 7,999,400 |
10 Apr 2024 | CNY | 0.845 | 0.845 | 0.832 | 0.835 | 0.835 | -0.01 (-1.18%) | 15,433,300 |
9 Apr 2024 | CNY | 0.835 | 0.845 | 0.834 | 0.845 | 0.845 | +0.01 (+1.20%) | 11,725,900 |
8 Apr 2024 | CNY | 0.848 | 0.848 | 0.835 | 0.835 | 0.835 | -0.013 (-1.53%) | 10,131,200 |
3 Apr 2024 | CNY | 0.855 | 0.855 | 0.844 | 0.848 | 0.848 | -0.003 (-0.35%) | 9,584,400 |
2 Apr 2024 | CNY | 0.854 | 0.854 | 0.844 | 0.851 | 0.851 | +0.002 (+0.24%) | 4,227,000 |
1 Apr 2024 | CNY | 0.832 | 0.85 | 0.832 | 0.849 | 0.849 | +0.016 (+1.92%) | 14,437,380 |
29 Mar 2024 | CNY | 0.828 | 0.838 | 0.827 | 0.833 | 0.833 | +0.005 (+0.60%) | 12,267,500 |
28 Mar 2024 | CNY | 0.82 | 0.832 | 0.819 | 0.828 | 0.828 | +0.008 (+0.98%) | 6,726,600 |
27 Mar 2024 | CNY | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 13,271,900 |
26 Mar 2024 | CNY | 0.826 | 0.841 | 0.825 | 0.84 | 0.84 | +0.014 (+1.69%) | 13,741,300 |
25 Mar 2024 | CNY | 0.839 | 0.841 | 0.826 | 0.826 | 0.826 | -0.013 (-1.55%) | 11,814,700 |
22 Mar 2024 | CNY | 0.854 | 0.854 | 0.835 | 0.839 | 0.839 | -0.014 (-1.64%) | 14,123,500 |
21 Mar 2024 | CNY | 0.865 | 0.865 | 0.853 | 0.853 | 0.853 | -0.011 (-1.27%) | 13,862,100 |
20 Mar 2024 | CNY | 0.87 | 0.87 | 0.861 | 0.864 | 0.864 | +0.001 (+0.12%) | 14,661,700 |
19 Mar 2024 | CNY | 0.872 | 0.877 | 0.862 | 0.863 | 0.863 | -0.009 (-1.03%) | 12,215,300 |
18 Mar 2024 | CNY | 0.857 | 0.872 | 0.855 | 0.872 | 0.872 | +0.017 (+1.99%) | 14,854,200 |
15 Mar 2024 | CNY | 0.867 | 0.867 | 0.844 | 0.855 | 0.855 | -0.007 (-0.81%) | 9,407,300 |
14 Mar 2024 | CNY | 0.873 | 0.876 | 0.856 | 0.862 | 0.862 | -0.006 (-0.69%) | 19,225,200 |
13 Mar 2024 | CNY | 0.872 | 0.873 | 0.865 | 0.868 | 0.868 | -0.005 (-0.57%) | 15,219,500 |
12 Mar 2024 | CNY | 0.881 | 0.886 | 0.871 | 0.873 | 0.873 | -0.006 (-0.68%) | 17,049,100 |
11 Mar 2024 | CNY | 0.851 | 0.881 | 0.851 | 0.879 | 0.879 | +0.032 (+3.78%) | 11,934,000 |
8 Mar 2024 | CNY | 0.831 | 0.848 | 0.83 | 0.847 | 0.847 | +0.016 (+1.93%) | 12,674,500 |
7 Mar 2024 | CNY | 0.85 | 0.85 | 0.829 | 0.831 | 0.831 | -0.013 (-1.54%) | 17,056,700 |
6 Mar 2024 | CNY | 0.83 | 0.854 | 0.827 | 0.844 | 0.844 | +0.013 (+1.56%) | 15,755,600 |
5 Mar 2024 | CNY | 0.84 | 0.84 | 0.826 | 0.831 | 0.831 | -0.005 (-0.60%) | 17,315,500 |
4 Mar 2024 | CNY | 0.828 | 0.838 | 0.827 | 0.836 | 0.836 | +0.008 (+0.97%) | 14,954,500 |
1 Mar 2024 | CNY | 0.832 | 0.832 | 0.82 | 0.828 | 0.828 | +0.003 (+0.36%) | 17,771,900 |
29 Feb 2024 | CNY | 0.806 | 0.826 | 0.801 | 0.825 | 0.825 | +0.018 (+2.23%) | 18,503,500 |