Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 19,807,500 |
1 Apr 2024 | CNY | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 24,143,739 |
29 Mar 2024 | CNY | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 21,513,118 |
28 Mar 2024 | CNY | 1.46 | 1.53 | 1.45 | 1.51 | 1.51 | +0.06 (+4.14%) | 27,710,817 |
27 Mar 2024 | CNY | 1.53 | 1.54 | 1.45 | 1.45 | 1.45 | -0.09 (-5.84%) | 26,304,944 |
26 Mar 2024 | CNY | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 23,958,957 |
25 Mar 2024 | CNY | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 26,305,660 |
22 Mar 2024 | CNY | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -0.05 (-3.07%) | 29,199,300 |
21 Mar 2024 | CNY | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 31,767,534 |
20 Mar 2024 | CNY | 1.59 | 1.65 | 1.58 | 1.65 | 1.65 | +0.06 (+3.77%) | 44,676,780 |
19 Mar 2024 | CNY | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -0.05 (-3.05%) | 38,735,794 |
18 Mar 2024 | CNY | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 53,015,840 |
15 Mar 2024 | CNY | 1.58 | 1.69 | 1.56 | 1.65 | 1.65 | +0.05 (+3.13%) | 70,011,085 |
14 Mar 2024 | CNY | 1.54 | 1.75 | 1.53 | 1.6 | 1.6 | +0.07 (+4.58%) | 83,306,500 |
13 Mar 2024 | CNY | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 32,846,900 |
12 Mar 2024 | CNY | 1.5 | 1.57 | 1.49 | 1.57 | 1.57 | +0.07 (+4.67%) | 49,127,100 |
11 Mar 2024 | CNY | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 24,742,290 |
8 Mar 2024 | CNY | 1.5 | 1.51 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 23,572,960 |
7 Mar 2024 | CNY | 1.47 | 1.54 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 35,071,918 |
6 Mar 2024 | CNY | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 23,035,256 |
5 Mar 2024 | CNY | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -0.07 (-4.58%) | 31,807,500 |
4 Mar 2024 | CNY | 1.55 | 1.56 | 1.48 | 1.53 | 1.53 | -0.04 (-2.55%) | 34,846,630 |
1 Mar 2024 | CNY | 1.56 | 1.6 | 1.51 | 1.57 | 1.57 | +0.04 (+2.61%) | 48,107,400 |
29 Feb 2024 | CNY | 1.43 | 1.55 | 1.42 | 1.53 | 1.53 | +0.07 (+4.79%) | 58,277,328 |
28 Feb 2024 | CNY | 1.57 | 1.64 | 1.44 | 1.46 | 1.46 | -0.11 (-7.01%) | 76,146,936 |
27 Feb 2024 | CNY | 1.54 | 1.59 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 50,620,522 |
26 Feb 2024 | CNY | 1.52 | 1.61 | 1.51 | 1.56 | 1.56 | +0.03 (+1.96%) | 68,982,818 |
23 Feb 2024 | CNY | 1.45 | 1.59 | 1.43 | 1.53 | 1.53 | +0.08 (+5.52%) | 65,725,676 |
22 Feb 2024 | CNY | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 0.0 (0.0%) | 57,792,914 |
21 Feb 2024 | CNY | 1.23 | 1.5 | 1.22 | 1.45 | 1.45 | +0.2 (+16%) | 83,368,023 |