Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.525 | 0.535 | 0.523 | 0.532 | 0.532 | +0.009 (+1.72%) | 5,908,541,000 |
8 May 2024 | CNY | 0.53 | 0.536 | 0.521 | 0.523 | 0.523 | -0.008 (-1.51%) | 5,423,876,000 |
7 May 2024 | CNY | 0.538 | 0.54 | 0.527 | 0.531 | 0.531 | -0.01 (-1.85%) | 4,713,820,000 |
6 May 2024 | CNY | 0.535 | 0.542 | 0.531 | 0.541 | 0.541 | +0.041 (+8.20%) | 6,745,067,000 |
30 Apr 2024 | CNY | 0.506 | 0.509 | 0.499 | 0.5 | 0.5 | -0.003 (-0.60%) | 4,200,639,000 |
29 Apr 2024 | CNY | 0.506 | 0.516 | 0.503 | 0.503 | 0.503 | +0.001 (+0.20%) | 6,312,946,000 |
26 Apr 2024 | CNY | 0.484 | 0.506 | 0.484 | 0.502 | 0.502 | +0.021 (+4.37%) | 5,964,081,000 |
25 Apr 2024 | CNY | 0.481 | 0.49 | 0.477 | 0.481 | 0.481 | -0.002 (-0.41%) | 4,545,756,000 |
24 Apr 2024 | CNY | 0.472 | 0.484 | 0.47 | 0.483 | 0.483 | +0.017 (+3.65%) | 4,671,802,000 |
23 Apr 2024 | CNY | 0.46 | 0.468 | 0.457 | 0.466 | 0.466 | +0.013 (+2.87%) | 5,025,911,000 |
22 Apr 2024 | CNY | 0.45 | 0.457 | 0.446 | 0.453 | 0.453 | +0.008 (+1.80%) | 5,088,257,000 |
19 Apr 2024 | CNY | 0.449 | 0.449 | 0.44 | 0.445 | 0.445 | -0.009 (-1.98%) | 4,924,957,000 |
18 Apr 2024 | CNY | 0.451 | 0.46 | 0.448 | 0.454 | 0.454 | +0.002 (+0.44%) | 4,749,303,000 |
17 Apr 2024 | CNY | 0.455 | 0.458 | 0.449 | 0.452 | 0.452 | -0.001 (-0.22%) | 4,927,122,000 |
16 Apr 2024 | CNY | 0.46 | 0.462 | 0.451 | 0.453 | 0.453 | -0.013 (-2.79%) | 4,026,918,000 |
15 Apr 2024 | CNY | 0.463 | 0.467 | 0.46 | 0.466 | 0.466 | -0.005 (-1.06%) | 3,802,427,000 |
12 Apr 2024 | CNY | 0.476 | 0.48 | 0.471 | 0.471 | 0.471 | -0.008 (-1.67%) | 3,659,044,000 |
11 Apr 2024 | CNY | 0.471 | 0.48 | 0.47 | 0.479 | 0.479 | 0.0 (0.0%) | 3,973,773,000 |
10 Apr 2024 | CNY | 0.476 | 0.485 | 0.474 | 0.479 | 0.479 | +0.008 (+1.70%) | 5,227,414,000 |
9 Apr 2024 | CNY | 0.468 | 0.475 | 0.468 | 0.471 | 0.471 | +0.005 (+1.07%) | 3,303,850,000 |
8 Apr 2024 | CNY | 0.466 | 0.473 | 0.462 | 0.466 | 0.466 | -0.003 (-0.64%) | 4,330,140,000 |
3 Apr 2024 | CNY | 0.479 | 0.48 | 0.469 | 0.469 | 0.469 | -0.009 (-1.88%) | 3,502,129,000 |
2 Apr 2024 | CNY | 0.485 | 0.486 | 0.477 | 0.478 | 0.478 | -0.005 (-1.04%) | 4,532,667,000 |
1 Apr 2024 | CNY | 0.476 | 0.484 | 0.475 | 0.483 | 0.483 | +0.009 (+1.90%) | 3,494,729,000 |
29 Mar 2024 | CNY | 0.473 | 0.476 | 0.472 | 0.474 | 0.474 | +0.004 (+0.85%) | 1,273,778,000 |
28 Mar 2024 | CNY | 0.463 | 0.477 | 0.462 | 0.47 | 0.47 | +0.009 (+1.95%) | 5,483,480,000 |
27 Mar 2024 | CNY | 0.465 | 0.466 | 0.46 | 0.461 | 0.461 | -0.009 (-1.91%) | 4,204,064,000 |
26 Mar 2024 | CNY | 0.468 | 0.472 | 0.464 | 0.47 | 0.47 | +0.007 (+1.51%) | 4,724,361,000 |
25 Mar 2024 | CNY | 0.47 | 0.473 | 0.463 | 0.463 | 0.463 | -0.006 (-1.28%) | 4,919,387,000 |
22 Mar 2024 | CNY | 0.477 | 0.478 | 0.465 | 0.469 | 0.469 | -0.015 (-3.10%) | 6,823,957,000 |