Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.742 | 0.752 | 0.737 | 0.741 | 0.741 | -0.002 (-0.27%) | 2,751,800 |
11 Apr 2024 | CNY | 0.738 | 0.755 | 0.738 | 0.743 | 0.743 | -0.003 (-0.40%) | 3,797,200 |
10 Apr 2024 | CNY | 0.761 | 0.761 | 0.741 | 0.746 | 0.746 | -0.015 (-1.97%) | 3,625,000 |
9 Apr 2024 | CNY | 0.755 | 0.766 | 0.753 | 0.761 | 0.761 | +0.002 (+0.26%) | 2,823,000 |
8 Apr 2024 | CNY | 0.76 | 0.77 | 0.758 | 0.759 | 0.759 | -0.001 (-0.13%) | 3,166,000 |
3 Apr 2024 | CNY | 0.773 | 0.78 | 0.752 | 0.76 | 0.76 | -0.013 (-1.68%) | 2,383,600 |
2 Apr 2024 | CNY | 0.785 | 0.787 | 0.77 | 0.773 | 0.773 | -0.014 (-1.78%) | 2,248,100 |
1 Apr 2024 | CNY | 0.775 | 0.789 | 0.772 | 0.787 | 0.787 | +0.017 (+2.21%) | 2,567,310 |
29 Mar 2024 | CNY | 0.766 | 0.783 | 0.757 | 0.77 | 0.77 | +0.003 (+0.39%) | 5,262,900 |
28 Mar 2024 | CNY | 0.749 | 0.776 | 0.747 | 0.767 | 0.767 | +0.025 (+3.37%) | 4,925,200 |
27 Mar 2024 | CNY | 0.769 | 0.77 | 0.741 | 0.742 | 0.742 | -0.029 (-3.76%) | 4,868,000 |
26 Mar 2024 | CNY | 0.767 | 0.778 | 0.765 | 0.771 | 0.771 | +0.004 (+0.52%) | 5,501,900 |
25 Mar 2024 | CNY | 0.785 | 0.79 | 0.767 | 0.767 | 0.767 | -0.021 (-2.66%) | 4,443,200 |
22 Mar 2024 | CNY | 0.791 | 0.797 | 0.78 | 0.788 | 0.788 | -0.006 (-0.76%) | 3,723,000 |
21 Mar 2024 | CNY | 0.798 | 0.803 | 0.791 | 0.794 | 0.794 | -0.005 (-0.63%) | 3,544,500 |
20 Mar 2024 | CNY | 0.801 | 0.805 | 0.792 | 0.799 | 0.799 | -0.004 (-0.50%) | 6,690,600 |
19 Mar 2024 | CNY | 0.792 | 0.812 | 0.792 | 0.803 | 0.803 | +0.005 (+0.63%) | 7,464,000 |
18 Mar 2024 | CNY | 0.783 | 0.801 | 0.783 | 0.798 | 0.798 | +0.016 (+2.05%) | 7,056,700 |
15 Mar 2024 | CNY | 0.767 | 0.782 | 0.759 | 0.782 | 0.782 | +0.018 (+2.36%) | 5,028,200 |
14 Mar 2024 | CNY | 0.773 | 0.774 | 0.758 | 0.764 | 0.764 | -0.009 (-1.16%) | 2,361,600 |
13 Mar 2024 | CNY | 0.771 | 0.783 | 0.771 | 0.773 | 0.773 | +0.002 (+0.26%) | 3,529,400 |
12 Mar 2024 | CNY | 0.761 | 0.775 | 0.761 | 0.771 | 0.771 | +0.012 (+1.58%) | 4,111,200 |
11 Mar 2024 | CNY | 0.748 | 0.76 | 0.743 | 0.759 | 0.759 | +0.01 (+1.34%) | 3,282,700 |
8 Mar 2024 | CNY | 0.74 | 0.753 | 0.736 | 0.749 | 0.749 | +0.007 (+0.94%) | 1,983,000 |
7 Mar 2024 | CNY | 0.761 | 0.765 | 0.741 | 0.742 | 0.742 | -0.012 (-1.59%) | 4,372,200 |
6 Mar 2024 | CNY | 0.758 | 0.767 | 0.744 | 0.754 | 0.754 | -0.004 (-0.53%) | 6,069,600 |
5 Mar 2024 | CNY | 0.758 | 0.765 | 0.744 | 0.758 | 0.758 | -0.001 (-0.13%) | 7,275,600 |
4 Mar 2024 | CNY | 0.759 | 0.765 | 0.745 | 0.759 | 0.759 | 0.0 (0.0%) | 4,914,700 |
1 Mar 2024 | CNY | 0.744 | 0.761 | 0.738 | 0.759 | 0.759 | +0.018 (+2.43%) | 4,502,700 |
29 Feb 2024 | CNY | 0.71 | 0.744 | 0.702 | 0.741 | 0.741 | +0.029 (+4.07%) | 8,822,900 |