Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 0.748 | 0.755 | 0.741 | 0.749 | 0.749 | -0.002 (-0.27%) | 2,153,500 |
14 May 2024 | CNY | 0.748 | 0.76 | 0.748 | 0.751 | 0.751 | +0.003 (+0.40%) | 2,617,000 |
13 May 2024 | CNY | 0.749 | 0.756 | 0.741 | 0.748 | 0.748 | -0.006 (-0.80%) | 3,006,000 |
10 May 2024 | CNY | 0.762 | 0.762 | 0.75 | 0.754 | 0.754 | -0.008 (-1.05%) | 2,635,100 |
9 May 2024 | CNY | 0.757 | 0.764 | 0.756 | 0.762 | 0.762 | +0.004 (+0.53%) | 2,670,300 |
8 May 2024 | CNY | 0.774 | 0.774 | 0.755 | 0.758 | 0.758 | -0.016 (-2.07%) | 2,403,600 |
7 May 2024 | CNY | 0.775 | 0.781 | 0.77 | 0.774 | 0.774 | -0.005 (-0.64%) | 4,389,100 |
6 May 2024 | CNY | 0.79 | 0.79 | 0.776 | 0.779 | 0.779 | +0.011 (+1.43%) | 5,760,905 |
30 Apr 2024 | CNY | 0.784 | 0.784 | 0.766 | 0.768 | 0.768 | -0.004 (-0.52%) | 17,883,700 |
29 Apr 2024 | CNY | 0.768 | 0.775 | 0.757 | 0.772 | 0.772 | +0.027 (+3.62%) | 4,765,000 |
26 Apr 2024 | CNY | 0.722 | 0.747 | 0.722 | 0.745 | 0.745 | +0.02 (+2.76%) | 2,906,900 |
25 Apr 2024 | CNY | 0.73 | 0.734 | 0.723 | 0.725 | 0.725 | -0.005 (-0.68%) | 4,001,200 |
24 Apr 2024 | CNY | 0.715 | 0.73 | 0.715 | 0.73 | 0.73 | +0.017 (+2.38%) | 3,968,400 |
23 Apr 2024 | CNY | 0.719 | 0.725 | 0.708 | 0.713 | 0.713 | -0.006 (-0.83%) | 4,674,800 |
22 Apr 2024 | CNY | 0.713 | 0.722 | 0.703 | 0.719 | 0.719 | -0.001 (-0.14%) | 2,659,800 |
19 Apr 2024 | CNY | 0.737 | 0.737 | 0.713 | 0.72 | 0.72 | -0.018 (-2.44%) | 3,399,500 |
18 Apr 2024 | CNY | 0.745 | 0.752 | 0.726 | 0.738 | 0.738 | -0.002 (-0.27%) | 3,111,000 |
17 Apr 2024 | CNY | 0.715 | 0.74 | 0.715 | 0.74 | 0.74 | +0.032 (+4.52%) | 4,869,400 |
16 Apr 2024 | CNY | 0.732 | 0.732 | 0.708 | 0.708 | 0.708 | -0.029 (-3.93%) | 3,487,900 |
15 Apr 2024 | CNY | 0.743 | 0.748 | 0.731 | 0.737 | 0.737 | -0.004 (-0.54%) | 7,584,200 |
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%) | 2,567,306 |
29 Mar 2024 | CNY | 0.766 | 0.783 | 0.757 | 0.77 | 0.77 | +0.003 (+0.39%) | 2,372,600 |
28 Mar 2024 | CNY | 0.749 | 0.776 | 0.747 | 0.767 | 0.767 | +0.025 (+3.37%) | 4,925,200 |