Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.823 | 0.824 | 0.814 | 0.814 | 0.814 | -0.009 (-1.09%) | 2,027,300 |
11 Apr 2024 | CNY | 0.822 | 0.827 | 0.819 | 0.823 | 0.823 | -0.002 (-0.24%) | 836,100 |
10 Apr 2024 | CNY | 0.83 | 0.833 | 0.822 | 0.825 | 0.825 | -0.002 (-0.24%) | 3,401,400 |
9 Apr 2024 | CNY | 0.835 | 0.838 | 0.826 | 0.827 | 0.827 | -0.008 (-0.96%) | 1,431,000 |
8 Apr 2024 | CNY | 0.836 | 0.841 | 0.828 | 0.835 | 0.835 | -0.001 (-0.12%) | 2,168,400 |
3 Apr 2024 | CNY | 0.837 | 0.838 | 0.832 | 0.836 | 0.836 | -0.002 (-0.24%) | 1,399,300 |
2 Apr 2024 | CNY | 0.837 | 0.841 | 0.834 | 0.838 | 0.838 | +0.002 (+0.24%) | 2,043,300 |
1 Apr 2024 | CNY | 0.83 | 0.838 | 0.83 | 0.836 | 0.836 | +0.006 (+0.72%) | 1,589,300 |
29 Mar 2024 | CNY | 0.828 | 0.833 | 0.828 | 0.83 | 0.83 | +0.002 (+0.24%) | 1,300,500 |
28 Mar 2024 | CNY | 0.831 | 0.832 | 0.823 | 0.828 | 0.828 | -0.003 (-0.36%) | 2,280,100 |
27 Mar 2024 | CNY | 0.832 | 0.837 | 0.83 | 0.831 | 0.831 | +0.001 (+0.12%) | 1,664,400 |
26 Mar 2024 | CNY | 0.826 | 0.831 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 2,337,400 |
25 Mar 2024 | CNY | 0.825 | 0.832 | 0.82 | 0.825 | 0.825 | -0.001 (-0.12%) | 501,000 |
22 Mar 2024 | CNY | 0.83 | 0.83 | 0.819 | 0.826 | 0.826 | -0.005 (-0.60%) | 1,270,700 |
21 Mar 2024 | CNY | 0.825 | 0.835 | 0.825 | 0.831 | 0.831 | +0.002 (+0.24%) | 582,700 |
20 Mar 2024 | CNY | 0.823 | 0.832 | 0.822 | 0.829 | 0.829 | +0.004 (+0.48%) | 1,213,800 |
19 Mar 2024 | CNY | 0.832 | 0.832 | 0.824 | 0.825 | 0.825 | -0.007 (-0.84%) | 1,152,500 |
18 Mar 2024 | CNY | 0.827 | 0.836 | 0.827 | 0.832 | 0.832 | +0.004 (+0.48%) | 1,735,100 |
15 Mar 2024 | CNY | 0.827 | 0.83 | 0.824 | 0.828 | 0.828 | 0.0 (0.0%) | 1,422,900 |
14 Mar 2024 | CNY | 0.829 | 0.834 | 0.827 | 0.828 | 0.828 | -0.002 (-0.24%) | 1,267,600 |
13 Mar 2024 | CNY | 0.837 | 0.838 | 0.826 | 0.83 | 0.83 | -0.008 (-0.95%) | 3,240,700 |
12 Mar 2024 | CNY | 0.844 | 0.846 | 0.837 | 0.838 | 0.838 | -0.009 (-1.06%) | 2,711,100 |
11 Mar 2024 | CNY | 0.845 | 0.85 | 0.841 | 0.847 | 0.847 | -0.001 (-0.12%) | 1,172,900 |
8 Mar 2024 | CNY | 0.848 | 0.851 | 0.843 | 0.848 | 0.848 | +0.001 (+0.12%) | 1,336,600 |
7 Mar 2024 | CNY | 0.841 | 0.854 | 0.835 | 0.847 | 0.847 | +0.001 (+0.12%) | 14,831,400 |
6 Mar 2024 | CNY | 0.85 | 0.851 | 0.844 | 0.846 | 0.846 | -0.004 (-0.47%) | 1,128,400 |
5 Mar 2024 | CNY | 0.838 | 0.85 | 0.838 | 0.85 | 0.85 | +0.012 (+1.43%) | 1,370,500 |
4 Mar 2024 | CNY | 0.838 | 0.84 | 0.833 | 0.838 | 0.838 | 0.0 (0.0%) | 1,127,700 |
1 Mar 2024 | CNY | 0.84 | 0.841 | 0.835 | 0.838 | 0.838 | -0.001 (-0.12%) | 867,500 |
29 Feb 2024 | CNY | 0.835 | 0.839 | 0.833 | 0.839 | 0.839 | +0.005 (+0.60%) | 2,201,300 |