Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.755 | 0.755 | 0.748 | 0.748 | 0.748 | -0.006 (-0.80%) | 1,941,400 |
11 Apr 2024 | CNY | 0.747 | 0.759 | 0.746 | 0.754 | 0.754 | +0.006 (+0.80%) | 5,596,400 |
10 Apr 2024 | CNY | 0.752 | 0.755 | 0.748 | 0.748 | 0.748 | -0.004 (-0.53%) | 2,021,000 |
9 Apr 2024 | CNY | 0.757 | 0.757 | 0.747 | 0.752 | 0.752 | -0.005 (-0.66%) | 6,626,200 |
8 Apr 2024 | CNY | 0.757 | 0.764 | 0.755 | 0.757 | 0.757 | +0.001 (+0.13%) | 658,200 |
3 Apr 2024 | CNY | 0.754 | 0.758 | 0.751 | 0.756 | 0.756 | +0.001 (+0.13%) | 3,308,200 |
2 Apr 2024 | CNY | 0.755 | 0.759 | 0.753 | 0.755 | 0.755 | +0.002 (+0.27%) | 3,675,200 |
1 Apr 2024 | CNY | 0.749 | 0.757 | 0.749 | 0.753 | 0.753 | +0.005 (+0.67%) | 3,126,600 |
29 Mar 2024 | CNY | 0.744 | 0.749 | 0.744 | 0.748 | 0.748 | +0.009 (+1.22%) | 2,454,900 |
28 Mar 2024 | CNY | 0.736 | 0.744 | 0.733 | 0.739 | 0.739 | +0.002 (+0.27%) | 3,686,600 |
27 Mar 2024 | CNY | 0.74 | 0.746 | 0.737 | 0.737 | 0.737 | -0.004 (-0.54%) | 3,364,000 |
26 Mar 2024 | CNY | 0.739 | 0.741 | 0.736 | 0.741 | 0.741 | +0.001 (+0.14%) | 1,224,000 |
25 Mar 2024 | CNY | 0.732 | 0.746 | 0.731 | 0.74 | 0.74 | +0.001 (+0.14%) | 291,900 |
22 Mar 2024 | CNY | 0.743 | 0.743 | 0.733 | 0.739 | 0.739 | -0.004 (-0.54%) | 3,112,300 |
21 Mar 2024 | CNY | 0.741 | 0.746 | 0.74 | 0.743 | 0.743 | +0.001 (+0.13%) | 7,682,800 |
20 Mar 2024 | CNY | 0.742 | 0.744 | 0.736 | 0.742 | 0.742 | +0.001 (+0.13%) | 5,280,900 |
19 Mar 2024 | CNY | 0.745 | 0.748 | 0.741 | 0.741 | 0.741 | -0.003 (-0.40%) | 11,589,900 |
18 Mar 2024 | CNY | 0.742 | 0.749 | 0.741 | 0.744 | 0.744 | +0.003 (+0.40%) | 6,727,600 |
15 Mar 2024 | CNY | 0.735 | 0.743 | 0.732 | 0.741 | 0.741 | +0.002 (+0.27%) | 5,414,700 |
14 Mar 2024 | CNY | 0.736 | 0.743 | 0.735 | 0.739 | 0.739 | +0.002 (+0.27%) | 1,561,000 |
13 Mar 2024 | CNY | 0.738 | 0.74 | 0.734 | 0.737 | 0.737 | -0.004 (-0.54%) | 1,197,400 |
12 Mar 2024 | CNY | 0.746 | 0.751 | 0.739 | 0.741 | 0.741 | -0.009 (-1.20%) | 7,528,800 |
11 Mar 2024 | CNY | 0.751 | 0.752 | 0.745 | 0.75 | 0.75 | -0.001 (-0.13%) | 3,182,400 |
8 Mar 2024 | CNY | 0.75 | 0.752 | 0.745 | 0.751 | 0.751 | +0.005 (+0.67%) | 2,603,600 |
7 Mar 2024 | CNY | 0.746 | 0.753 | 0.746 | 0.746 | 0.746 | -0.002 (-0.27%) | 2,623,500 |
6 Mar 2024 | CNY | 0.754 | 0.754 | 0.746 | 0.748 | 0.748 | -0.002 (-0.27%) | 793,200 |
5 Mar 2024 | CNY | 0.743 | 0.75 | 0.743 | 0.75 | 0.75 | +0.01 (+1.35%) | 1,815,300 |
4 Mar 2024 | CNY | 0.738 | 0.74 | 0.736 | 0.74 | 0.74 | +0.003 (+0.41%) | 1,374,000 |
1 Mar 2024 | CNY | 0.736 | 0.738 | 0.734 | 0.737 | 0.737 | +0.001 (+0.14%) | 615,400 |
29 Feb 2024 | CNY | 0.724 | 0.736 | 0.724 | 0.736 | 0.736 | +0.005 (+0.68%) | 4,304,000 |