Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.859 | 0.866 | 0.851 | 0.853 | 0.853 | -0.005 (-0.58%) | 18,956,900 |
11 Apr 2024 | CNY | 0.858 | 0.87 | 0.855 | 0.858 | 0.858 | -0.001 (-0.12%) | 21,272,500 |
10 Apr 2024 | CNY | 0.871 | 0.873 | 0.853 | 0.859 | 0.859 | -0.02 (-2.28%) | 23,340,000 |
9 Apr 2024 | CNY | 0.872 | 0.88 | 0.868 | 0.879 | 0.879 | +0.004 (+0.46%) | 15,857,100 |
8 Apr 2024 | CNY | 0.877 | 0.887 | 0.874 | 0.875 | 0.875 | -0.004 (-0.46%) | 21,690,800 |
3 Apr 2024 | CNY | 0.885 | 0.889 | 0.867 | 0.879 | 0.879 | -0.011 (-1.24%) | 24,170,300 |
2 Apr 2024 | CNY | 0.908 | 0.908 | 0.885 | 0.89 | 0.89 | -0.018 (-1.98%) | 18,358,700 |
1 Apr 2024 | CNY | 0.888 | 0.908 | 0.888 | 0.908 | 0.908 | +0.02 (+2.25%) | 14,517,400 |
29 Mar 2024 | CNY | 0.889 | 0.891 | 0.873 | 0.888 | 0.888 | +0.004 (+0.45%) | 21,512,500 |
28 Mar 2024 | CNY | 0.856 | 0.891 | 0.856 | 0.884 | 0.884 | +0.027 (+3.15%) | 30,517,300 |
27 Mar 2024 | CNY | 0.889 | 0.889 | 0.854 | 0.857 | 0.857 | -0.032 (-3.60%) | 26,033,300 |
26 Mar 2024 | CNY | 0.882 | 0.896 | 0.882 | 0.889 | 0.889 | +0.006 (+0.68%) | 25,559,800 |
25 Mar 2024 | CNY | 0.899 | 0.909 | 0.883 | 0.883 | 0.883 | -0.027 (-2.97%) | 20,258,010 |
22 Mar 2024 | CNY | 0.914 | 0.914 | 0.899 | 0.91 | 0.91 | -0.004 (-0.44%) | 21,572,910 |
21 Mar 2024 | CNY | 0.918 | 0.926 | 0.912 | 0.914 | 0.914 | -0.006 (-0.65%) | 22,079,400 |
20 Mar 2024 | CNY | 0.915 | 0.924 | 0.912 | 0.92 | 0.92 | -0.003 (-0.33%) | 16,561,400 |
19 Mar 2024 | CNY | 0.922 | 0.935 | 0.914 | 0.923 | 0.923 | +0.003 (+0.33%) | 23,020,000 |
18 Mar 2024 | CNY | 0.901 | 0.92 | 0.901 | 0.92 | 0.92 | +0.021 (+2.34%) | 18,590,980 |
15 Mar 2024 | CNY | 0.883 | 0.9 | 0.873 | 0.899 | 0.899 | +0.016 (+1.81%) | 21,770,100 |
14 Mar 2024 | CNY | 0.882 | 0.891 | 0.873 | 0.883 | 0.883 | -0.009 (-1.01%) | 20,024,400 |
13 Mar 2024 | CNY | 0.887 | 0.901 | 0.887 | 0.892 | 0.892 | +0.005 (+0.56%) | 20,280,900 |
12 Mar 2024 | CNY | 0.874 | 0.89 | 0.874 | 0.887 | 0.887 | +0.013 (+1.49%) | 20,525,800 |
11 Mar 2024 | CNY | 0.867 | 0.875 | 0.854 | 0.874 | 0.874 | +0.009 (+1.04%) | 20,124,400 |
8 Mar 2024 | CNY | 0.85 | 0.866 | 0.846 | 0.865 | 0.865 | +0.015 (+1.76%) | 17,239,800 |
7 Mar 2024 | CNY | 0.866 | 0.879 | 0.85 | 0.85 | 0.85 | -0.018 (-2.07%) | 22,942,100 |
6 Mar 2024 | CNY | 0.869 | 0.88 | 0.85 | 0.868 | 0.868 | -0.002 (-0.23%) | 20,507,900 |
5 Mar 2024 | CNY | 0.87 | 0.882 | 0.856 | 0.87 | 0.87 | -0.001 (-0.11%) | 22,942,100 |
4 Mar 2024 | CNY | 0.872 | 0.88 | 0.859 | 0.871 | 0.871 | 0.0 (0.0%) | 20,273,500 |
1 Mar 2024 | CNY | 0.852 | 0.873 | 0.85 | 0.871 | 0.871 | +0.019 (+2.23%) | 17,089,500 |
29 Feb 2024 | CNY | 0.81 | 0.853 | 0.808 | 0.852 | 0.852 | +0.036 (+4.41%) | 27,786,800 |