Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 1.468 | 1.473 | 1.454 | 1.455 | 1.455 | -0.006 (-0.41%) | 1,039,300 |
11 Apr 2024 | CNY | 1.453 | 1.478 | 1.448 | 1.461 | 1.461 | +0.007 (+0.48%) | 2,290,500 |
10 Apr 2024 | CNY | 1.465 | 1.465 | 1.449 | 1.454 | 1.454 | -0.011 (-0.75%) | 41,300 |
9 Apr 2024 | CNY | 1.458 | 1.469 | 1.456 | 1.465 | 1.465 | +0.007 (+0.48%) | 434,500 |
8 Apr 2024 | CNY | 1.467 | 1.479 | 1.457 | 1.458 | 1.458 | -0.02 (-1.35%) | 6,436,100 |
3 Apr 2024 | CNY | 1.476 | 1.478 | 1.469 | 1.478 | 1.478 | +0.001 (+0.07%) | 22,078,330 |
2 Apr 2024 | CNY | 1.478 | 1.478 | 1.471 | 1.477 | 1.477 | +0.002 (+0.14%) | 308,200 |
1 Apr 2024 | CNY | 1.458 | 1.478 | 1.458 | 1.475 | 1.475 | +0.028 (+1.94%) | 698,600 |
29 Mar 2024 | CNY | 1.432 | 1.449 | 1.432 | 1.447 | 1.447 | +0.018 (+1.26%) | 525,700 |
28 Mar 2024 | CNY | 1.414 | 1.442 | 1.414 | 1.429 | 1.429 | +0.019 (+1.35%) | 1,287,300 |
27 Mar 2024 | CNY | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 775,600 |
26 Mar 2024 | CNY | 1.443 | 1.443 | 1.43 | 1.44 | 1.44 | -0.001 (-0.07%) | 1,412,000 |
25 Mar 2024 | CNY | 1.454 | 1.466 | 1.44 | 1.441 | 1.441 | -0.016 (-1.10%) | 1,154,000 |
22 Mar 2024 | CNY | 1.475 | 1.475 | 1.449 | 1.457 | 1.457 | -0.021 (-1.42%) | 910,100 |
21 Mar 2024 | CNY | 1.488 | 1.49 | 1.476 | 1.478 | 1.478 | -0.006 (-0.40%) | 780,700 |
20 Mar 2024 | CNY | 1.482 | 1.486 | 1.479 | 1.484 | 1.484 | +0.002 (+0.13%) | 727,000 |
19 Mar 2024 | CNY | 1.48 | 1.497 | 1.48 | 1.482 | 1.482 | -0.012 (-0.80%) | 641,800 |
18 Mar 2024 | CNY | 1.459 | 1.496 | 1.459 | 1.494 | 1.494 | +0.016 (+1.08%) | 1,042,900 |
15 Mar 2024 | CNY | 1.464 | 1.48 | 1.457 | 1.478 | 1.478 | +0.016 (+1.09%) | 1,220,700 |
14 Mar 2024 | CNY | 1.474 | 1.48 | 1.458 | 1.462 | 1.462 | -0.009 (-0.61%) | 294,900 |
13 Mar 2024 | CNY | 1.469 | 1.48 | 1.462 | 1.471 | 1.471 | -0.005 (-0.34%) | 620,800 |
12 Mar 2024 | CNY | 1.469 | 1.485 | 1.466 | 1.476 | 1.476 | -0.002 (-0.14%) | 1,003,400 |
11 Mar 2024 | CNY | 1.464 | 1.48 | 1.458 | 1.478 | 1.478 | +0.019 (+1.30%) | 888,400 |
8 Mar 2024 | CNY | 1.459 | 1.461 | 1.447 | 1.459 | 1.459 | +0.014 (+0.97%) | 523,000 |
7 Mar 2024 | CNY | 1.459 | 1.47 | 1.445 | 1.445 | 1.445 | -0.015 (-1.03%) | 442,600 |
6 Mar 2024 | CNY | 1.455 | 1.473 | 1.45 | 1.46 | 1.46 | -0.001 (-0.07%) | 1,047,400 |
5 Mar 2024 | CNY | 1.468 | 1.468 | 1.457 | 1.461 | 1.461 | -0.006 (-0.41%) | 1,756,800 |
4 Mar 2024 | CNY | 1.476 | 1.476 | 1.457 | 1.467 | 1.467 | 0.0 (0.0%) | 576,200 |
1 Mar 2024 | CNY | 1.457 | 1.475 | 1.457 | 1.467 | 1.467 | -0.001 (-0.07%) | 1,802,100 |
29 Feb 2024 | CNY | 1.432 | 1.468 | 1.432 | 1.468 | 1.468 | +0.033 (+2.30%) | 3,309,100 |