Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.513 | 0.524 | 0.513 | 0.522 | 0.522 | +0.009 (+1.75%) | 4,593,039,000 |
8 May 2024 | CNY | 0.519 | 0.525 | 0.511 | 0.513 | 0.513 | -0.007 (-1.35%) | 4,763,311,000 |
7 May 2024 | CNY | 0.526 | 0.529 | 0.517 | 0.52 | 0.52 | -0.009 (-1.70%) | 4,614,065,000 |
6 May 2024 | CNY | 0.521 | 0.531 | 0.519 | 0.529 | 0.529 | +0.04 (+8.18%) | 7,036,457,000 |
30 Apr 2024 | CNY | 0.494 | 0.496 | 0.487 | 0.489 | 0.489 | -0.002 (-0.41%) | 3,303,057,000 |
29 Apr 2024 | CNY | 0.494 | 0.504 | 0.491 | 0.491 | 0.491 | 0.0 (0.0%) | 5,828,713,000 |
26 Apr 2024 | CNY | 0.473 | 0.494 | 0.472 | 0.491 | 0.491 | +0.021 (+4.47%) | 5,892,502,000 |
25 Apr 2024 | CNY | 0.47 | 0.479 | 0.467 | 0.47 | 0.47 | -0.002 (-0.42%) | 3,948,058,000 |
24 Apr 2024 | CNY | 0.463 | 0.473 | 0.46 | 0.472 | 0.472 | +0.015 (+3.28%) | 3,286,797,000 |
23 Apr 2024 | CNY | 0.45 | 0.458 | 0.447 | 0.457 | 0.457 | +0.014 (+3.16%) | 3,699,081,000 |
22 Apr 2024 | CNY | 0.44 | 0.448 | 0.437 | 0.443 | 0.443 | +0.007 (+1.61%) | 3,446,629,000 |
19 Apr 2024 | CNY | 0.439 | 0.44 | 0.43 | 0.436 | 0.436 | -0.009 (-2.02%) | 4,562,820,000 |
18 Apr 2024 | CNY | 0.442 | 0.451 | 0.439 | 0.445 | 0.445 | +0.002 (+0.45%) | 4,110,013,000 |
17 Apr 2024 | CNY | 0.445 | 0.448 | 0.44 | 0.443 | 0.443 | 0.0 (0.0%) | 4,372,032,000 |
16 Apr 2024 | CNY | 0.449 | 0.452 | 0.441 | 0.443 | 0.443 | -0.013 (-2.85%) | 3,768,585,000 |
15 Apr 2024 | CNY | 0.453 | 0.457 | 0.45 | 0.456 | 0.456 | -0.006 (-1.30%) | 3,673,289,000 |
12 Apr 2024 | CNY | 0.466 | 0.47 | 0.46 | 0.462 | 0.462 | -0.007 (-1.49%) | 3,046,172,000 |
11 Apr 2024 | CNY | 0.461 | 0.471 | 0.461 | 0.469 | 0.469 | 0.0 (0.0%) | 3,326,633,000 |
10 Apr 2024 | CNY | 0.466 | 0.475 | 0.464 | 0.469 | 0.469 | +0.008 (+1.74%) | 4,982,142,000 |
9 Apr 2024 | CNY | 0.458 | 0.466 | 0.458 | 0.461 | 0.461 | +0.004 (+0.88%) | 3,051,501,000 |
8 Apr 2024 | CNY | 0.455 | 0.463 | 0.453 | 0.457 | 0.457 | -0.003 (-0.65%) | 3,574,490,000 |
3 Apr 2024 | CNY | 0.469 | 0.469 | 0.459 | 0.46 | 0.46 | -0.008 (-1.71%) | 2,645,270,000 |
2 Apr 2024 | CNY | 0.474 | 0.475 | 0.467 | 0.468 | 0.468 | -0.003 (-0.64%) | 3,715,818,000 |
1 Apr 2024 | CNY | 0.467 | 0.472 | 0.466 | 0.471 | 0.471 | +0.006 (+1.29%) | 2,072,234,000 |
29 Mar 2024 | CNY | 0.464 | 0.467 | 0.463 | 0.465 | 0.465 | +0.003 (+0.65%) | 1,079,024,000 |
28 Mar 2024 | CNY | 0.453 | 0.469 | 0.453 | 0.462 | 0.462 | +0.01 (+2.21%) | 5,086,555,000 |
27 Mar 2024 | CNY | 0.456 | 0.457 | 0.451 | 0.452 | 0.452 | -0.01 (-2.16%) | 3,745,357,000 |
26 Mar 2024 | CNY | 0.459 | 0.464 | 0.455 | 0.462 | 0.462 | +0.007 (+1.54%) | 4,042,608,000 |
25 Mar 2024 | CNY | 0.461 | 0.465 | 0.454 | 0.455 | 0.455 | -0.006 (-1.30%) | 4,455,804,000 |
22 Mar 2024 | CNY | 0.468 | 0.468 | 0.457 | 0.461 | 0.461 | -0.015 (-3.15%) | 5,207,899,000 |