Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 0.759 | 0.762 | 0.746 | 0.748 | 0.748 | -0.014 (-1.84%) | 2,722,700 |
9 May 2024 | CNY | 0.752 | 0.764 | 0.751 | 0.762 | 0.762 | +0.016 (+2.14%) | 3,518,600 |
8 May 2024 | CNY | 0.76 | 0.76 | 0.745 | 0.746 | 0.746 | -0.018 (-2.36%) | 2,810,600 |
7 May 2024 | CNY | 0.768 | 0.772 | 0.76 | 0.764 | 0.764 | -0.004 (-0.52%) | 1,239,900 |
6 May 2024 | CNY | 0.767 | 0.779 | 0.767 | 0.768 | 0.768 | +0.008 (+1.05%) | 2,381,900 |
30 Apr 2024 | CNY | 0.771 | 0.771 | 0.758 | 0.76 | 0.76 | -0.011 (-1.43%) | 2,982,900 |
29 Apr 2024 | CNY | 0.75 | 0.773 | 0.75 | 0.771 | 0.771 | +0.025 (+3.35%) | 7,039,000 |
26 Apr 2024 | CNY | 0.728 | 0.748 | 0.727 | 0.746 | 0.746 | +0.025 (+3.47%) | 5,469,800 |
25 Apr 2024 | CNY | 0.727 | 0.731 | 0.718 | 0.721 | 0.721 | -0.006 (-0.83%) | 1,704,500 |
24 Apr 2024 | CNY | 0.71 | 0.727 | 0.71 | 0.727 | 0.727 | +0.017 (+2.39%) | 3,391,400 |
23 Apr 2024 | CNY | 0.713 | 0.713 | 0.703 | 0.71 | 0.71 | +0.003 (+0.42%) | 1,806,100 |
22 Apr 2024 | CNY | 0.705 | 0.712 | 0.689 | 0.707 | 0.707 | -0.004 (-0.56%) | 1,591,000 |
19 Apr 2024 | CNY | 0.72 | 0.72 | 0.705 | 0.711 | 0.711 | -0.012 (-1.66%) | 3,933,800 |
18 Apr 2024 | CNY | 0.726 | 0.736 | 0.713 | 0.723 | 0.723 | -0.003 (-0.41%) | 1,879,300 |
17 Apr 2024 | CNY | 0.703 | 0.726 | 0.7 | 0.726 | 0.726 | +0.033 (+4.76%) | 3,875,900 |
16 Apr 2024 | CNY | 0.73 | 0.731 | 0.693 | 0.693 | 0.693 | -0.031 (-4.28%) | 6,226,300 |
15 Apr 2024 | CNY | 0.716 | 0.732 | 0.713 | 0.724 | 0.724 | +0.006 (+0.84%) | 5,344,100 |
12 Apr 2024 | CNY | 0.722 | 0.729 | 0.716 | 0.718 | 0.718 | +0.003 (+0.42%) | 4,875,700 |
11 Apr 2024 | CNY | 0.715 | 0.727 | 0.713 | 0.715 | 0.715 | -0.004 (-0.56%) | 2,423,900 |
10 Apr 2024 | CNY | 0.736 | 0.736 | 0.715 | 0.719 | 0.719 | -0.02 (-2.71%) | 1,586,200 |
9 Apr 2024 | CNY | 0.731 | 0.74 | 0.728 | 0.739 | 0.739 | +0.004 (+0.54%) | 5,405,200 |
8 Apr 2024 | CNY | 0.745 | 0.752 | 0.734 | 0.735 | 0.735 | -0.02 (-2.65%) | 2,272,600 |
3 Apr 2024 | CNY | 0.765 | 0.765 | 0.748 | 0.755 | 0.755 | -0.01 (-1.31%) | 3,596,400 |
2 Apr 2024 | CNY | 0.784 | 0.784 | 0.76 | 0.765 | 0.765 | -0.015 (-1.92%) | 5,002,200 |
1 Apr 2024 | CNY | 0.763 | 0.781 | 0.763 | 0.78 | 0.78 | +0.018 (+2.36%) | 5,741,500 |
29 Mar 2024 | CNY | 0.75 | 0.762 | 0.742 | 0.762 | 0.762 | +0.011 (+1.46%) | 1,649,400 |
28 Mar 2024 | CNY | 0.736 | 0.764 | 0.736 | 0.751 | 0.751 | +0.015 (+2.04%) | 5,373,400 |
27 Mar 2024 | CNY | 0.771 | 0.777 | 0.735 | 0.736 | 0.736 | -0.034 (-4.42%) | 6,759,100 |
26 Mar 2024 | CNY | 0.78 | 0.79 | 0.766 | 0.77 | 0.77 | -0.011 (-1.41%) | 3,857,000 |
25 Mar 2024 | CNY | 0.805 | 0.807 | 0.781 | 0.781 | 0.781 | -0.031 (-3.82%) | 4,780,100 |