Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.754 | 0.766 | 0.753 | 0.754 | 0.754 | -0.007 (-0.92%) | 9,912,400 |
11 Apr 2024 | CNY | 0.746 | 0.769 | 0.746 | 0.761 | 0.761 | -0.001 (-0.13%) | 1,789,900 |
10 Apr 2024 | CNY | 0.775 | 0.776 | 0.756 | 0.762 | 0.762 | -0.017 (-2.18%) | 1,326,800 |
9 Apr 2024 | CNY | 0.78 | 0.782 | 0.774 | 0.779 | 0.779 | -0.001 (-0.13%) | 637,900 |
8 Apr 2024 | CNY | 0.783 | 0.791 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 4,028,700 |
3 Apr 2024 | CNY | 0.8 | 0.8 | 0.778 | 0.785 | 0.785 | -0.013 (-1.63%) | 12,852,900 |
2 Apr 2024 | CNY | 0.807 | 0.807 | 0.791 | 0.798 | 0.798 | -0.005 (-0.62%) | 9,943,100 |
1 Apr 2024 | CNY | 0.795 | 0.809 | 0.795 | 0.803 | 0.803 | +0.014 (+1.77%) | 14,511,900 |
29 Mar 2024 | CNY | 0.79 | 0.808 | 0.775 | 0.789 | 0.789 | +0.006 (+0.77%) | 2,829,000 |
28 Mar 2024 | CNY | 0.754 | 0.79 | 0.754 | 0.783 | 0.783 | +0.022 (+2.89%) | 1,693,200 |
27 Mar 2024 | CNY | 0.783 | 0.785 | 0.761 | 0.761 | 0.761 | -0.025 (-3.18%) | 2,693,500 |
26 Mar 2024 | CNY | 0.774 | 0.79 | 0.774 | 0.786 | 0.786 | +0.003 (+0.38%) | 1,697,900 |
25 Mar 2024 | CNY | 0.786 | 0.803 | 0.782 | 0.783 | 0.783 | -0.014 (-1.76%) | 1,674,300 |
22 Mar 2024 | CNY | 0.806 | 0.806 | 0.789 | 0.797 | 0.797 | -0.01 (-1.24%) | 1,598,400 |
21 Mar 2024 | CNY | 0.807 | 0.813 | 0.804 | 0.807 | 0.807 | -0.002 (-0.25%) | 2,030,000 |
20 Mar 2024 | CNY | 0.801 | 0.812 | 0.801 | 0.809 | 0.809 | +0.001 (+0.12%) | 2,001,800 |
19 Mar 2024 | CNY | 0.824 | 0.824 | 0.803 | 0.808 | 0.808 | +0.004 (+0.50%) | 1,272,700 |
18 Mar 2024 | CNY | 0.788 | 0.804 | 0.788 | 0.804 | 0.804 | +0.014 (+1.77%) | 1,755,500 |
15 Mar 2024 | CNY | 0.775 | 0.79 | 0.771 | 0.79 | 0.79 | +0.011 (+1.41%) | 3,151,500 |
14 Mar 2024 | CNY | 0.795 | 0.795 | 0.772 | 0.779 | 0.779 | -0.008 (-1.02%) | 2,367,700 |
13 Mar 2024 | CNY | 0.787 | 0.794 | 0.786 | 0.787 | 0.787 | +0.001 (+0.13%) | 2,055,500 |
12 Mar 2024 | CNY | 0.777 | 0.787 | 0.774 | 0.786 | 0.786 | +0.013 (+1.68%) | 2,490,400 |
11 Mar 2024 | CNY | 0.749 | 0.773 | 0.749 | 0.773 | 0.773 | +0.015 (+1.98%) | 1,311,700 |
8 Mar 2024 | CNY | 0.749 | 0.76 | 0.747 | 0.758 | 0.758 | -0.002 (-0.26%) | 1,771,000 |
7 Mar 2024 | CNY | 0.774 | 0.774 | 0.75 | 0.76 | 0.76 | -0.007 (-0.91%) | 2,515,600 |
6 Mar 2024 | CNY | 0.769 | 0.773 | 0.758 | 0.767 | 0.767 | -0.002 (-0.26%) | 2,818,400 |
5 Mar 2024 | CNY | 0.757 | 0.774 | 0.753 | 0.769 | 0.769 | +0.005 (+0.65%) | 4,156,700 |
4 Mar 2024 | CNY | 0.783 | 0.783 | 0.756 | 0.764 | 0.764 | -0.002 (-0.26%) | 3,810,500 |
1 Mar 2024 | CNY | 0.759 | 0.766 | 0.745 | 0.766 | 0.766 | +0.009 (+1.19%) | 2,253,300 |
29 Feb 2024 | CNY | 0.706 | 0.757 | 0.706 | 0.757 | 0.757 | +0.037 (+5.14%) | 2,426,600 |