Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 0.741 | 0.75 | 0.741 | 0.748 | 0.748 | +0.008 (+1.08%) | 9,565,600 |
30 Apr 2024 | CNY | 0.745 | 0.745 | 0.735 | 0.74 | 0.74 | -0.006 (-0.80%) | 9,482,300 |
29 Apr 2024 | CNY | 0.732 | 0.747 | 0.728 | 0.746 | 0.746 | +0.014 (+1.91%) | 24,524,000 |
26 Apr 2024 | CNY | 0.724 | 0.733 | 0.722 | 0.732 | 0.732 | +0.008 (+1.10%) | 8,519,800 |
25 Apr 2024 | CNY | 0.718 | 0.725 | 0.718 | 0.724 | 0.724 | +0.004 (+0.56%) | 7,904,500 |
24 Apr 2024 | CNY | 0.716 | 0.72 | 0.712 | 0.72 | 0.72 | +0.005 (+0.70%) | 6,643,000 |
23 Apr 2024 | CNY | 0.719 | 0.719 | 0.712 | 0.715 | 0.715 | -0.006 (-0.83%) | 25,916,730 |
22 Apr 2024 | CNY | 0.724 | 0.728 | 0.718 | 0.721 | 0.721 | -0.003 (-0.41%) | 7,767,500 |
19 Apr 2024 | CNY | 0.725 | 0.729 | 0.72 | 0.724 | 0.724 | 0.0 (0.0%) | 7,318,200 |
18 Apr 2024 | CNY | 0.723 | 0.732 | 0.722 | 0.724 | 0.724 | +0.003 (+0.42%) | 8,445,929 |
17 Apr 2024 | CNY | 0.713 | 0.722 | 0.712 | 0.721 | 0.721 | +0.014 (+1.98%) | 11,861,500 |
16 Apr 2024 | CNY | 0.715 | 0.722 | 0.707 | 0.707 | 0.707 | -0.015 (-2.08%) | 9,449,200 |
15 Apr 2024 | CNY | 0.713 | 0.728 | 0.704 | 0.722 | 0.722 | +0.009 (+1.26%) | 8,463,200 |
12 Apr 2024 | CNY | 0.72 | 0.72 | 0.711 | 0.713 | 0.713 | -0.009 (-1.25%) | 7,518,789 |
11 Apr 2024 | CNY | 0.716 | 0.725 | 0.715 | 0.722 | 0.722 | +0.004 (+0.56%) | 7,338,800 |
10 Apr 2024 | CNY | 0.728 | 0.729 | 0.715 | 0.718 | 0.718 | -0.006 (-0.83%) | 8,129,900 |
9 Apr 2024 | CNY | 0.725 | 0.725 | 0.722 | 0.724 | 0.724 | -0.001 (-0.14%) | 8,999,800 |
8 Apr 2024 | CNY | 0.731 | 0.732 | 0.724 | 0.725 | 0.725 | -0.007 (-0.96%) | 11,690,300 |
3 Apr 2024 | CNY | 0.731 | 0.734 | 0.729 | 0.732 | 0.732 | +0.001 (+0.14%) | 8,885,100 |
2 Apr 2024 | CNY | 0.732 | 0.734 | 0.729 | 0.731 | 0.731 | +0.001 (+0.14%) | 9,266,230 |
1 Apr 2024 | CNY | 0.723 | 0.731 | 0.723 | 0.73 | 0.73 | +0.013 (+1.81%) | 8,411,200 |
29 Mar 2024 | CNY | 0.714 | 0.717 | 0.71 | 0.717 | 0.717 | +0.004 (+0.56%) | 7,307,300 |
28 Mar 2024 | CNY | 0.709 | 0.72 | 0.709 | 0.713 | 0.713 | +0.002 (+0.28%) | 8,616,000 |
27 Mar 2024 | CNY | 0.721 | 0.721 | 0.709 | 0.711 | 0.711 | -0.01 (-1.39%) | 7,193,500 |
26 Mar 2024 | CNY | 0.721 | 0.722 | 0.715 | 0.721 | 0.721 | 0.0 (0.0%) | 9,478,400 |
25 Mar 2024 | CNY | 0.723 | 0.73 | 0.72 | 0.721 | 0.721 | -0.005 (-0.69%) | 7,528,800 |
22 Mar 2024 | CNY | 0.728 | 0.728 | 0.718 | 0.726 | 0.726 | -0.004 (-0.55%) | 8,044,029 |
21 Mar 2024 | CNY | 0.727 | 0.733 | 0.727 | 0.73 | 0.73 | +0.001 (+0.14%) | 13,973,900 |
20 Mar 2024 | CNY | 0.728 | 0.73 | 0.726 | 0.729 | 0.729 | +0.003 (+0.41%) | 13,863,100 |
19 Mar 2024 | CNY | 0.734 | 0.734 | 0.725 | 0.726 | 0.726 | -0.007 (-0.95%) | 11,695,100 |