Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.866 | 0.868 | 0.851 | 0.852 | 0.852 | -0.014 (-1.62%) | 26,148,800 |
11 Apr 2024 | CNY | 0.849 | 0.871 | 0.849 | 0.866 | 0.866 | -0.001 (-0.12%) | 29,024,300 |
10 Apr 2024 | CNY | 0.854 | 0.874 | 0.851 | 0.867 | 0.867 | +0.021 (+2.48%) | 46,476,100 |
9 Apr 2024 | CNY | 0.845 | 0.852 | 0.842 | 0.846 | 0.846 | +0.004 (+0.48%) | 16,826,600 |
8 Apr 2024 | CNY | 0.842 | 0.852 | 0.835 | 0.842 | 0.842 | -0.003 (-0.36%) | 27,295,500 |
3 Apr 2024 | CNY | 0.852 | 0.859 | 0.843 | 0.845 | 0.845 | -0.01 (-1.17%) | 14,910,100 |
2 Apr 2024 | CNY | 0.859 | 0.863 | 0.853 | 0.855 | 0.855 | 0.0 (0.0%) | 21,388,200 |
1 Apr 2024 | CNY | 0.847 | 0.856 | 0.846 | 0.855 | 0.855 | +0.011 (+1.30%) | 6,633,400 |
29 Mar 2024 | CNY | 0.839 | 0.847 | 0.838 | 0.844 | 0.844 | +0.005 (+0.60%) | 12,225,400 |
28 Mar 2024 | CNY | 0.829 | 0.852 | 0.827 | 0.839 | 0.839 | +0.011 (+1.33%) | 40,569,400 |
27 Mar 2024 | CNY | 0.842 | 0.842 | 0.824 | 0.828 | 0.828 | -0.014 (-1.66%) | 25,437,800 |
26 Mar 2024 | CNY | 0.835 | 0.844 | 0.83 | 0.842 | 0.842 | +0.009 (+1.08%) | 35,415,500 |
25 Mar 2024 | CNY | 0.838 | 0.846 | 0.833 | 0.833 | 0.833 | -0.003 (-0.36%) | 45,636,500 |
22 Mar 2024 | CNY | 0.848 | 0.848 | 0.829 | 0.836 | 0.836 | -0.027 (-3.13%) | 56,852,000 |
21 Mar 2024 | CNY | 0.856 | 0.869 | 0.856 | 0.863 | 0.863 | +0.017 (+2.01%) | 45,894,000 |
20 Mar 2024 | CNY | 0.843 | 0.848 | 0.834 | 0.846 | 0.846 | +0.007 (+0.83%) | 39,725,300 |
19 Mar 2024 | CNY | 0.848 | 0.849 | 0.837 | 0.839 | 0.839 | -0.01 (-1.18%) | 55,274,200 |
18 Mar 2024 | CNY | 0.834 | 0.849 | 0.834 | 0.849 | 0.849 | +0.015 (+1.80%) | 52,274,200 |
15 Mar 2024 | CNY | 0.845 | 0.845 | 0.825 | 0.834 | 0.834 | -0.012 (-1.42%) | 40,564,600 |
14 Mar 2024 | CNY | 0.851 | 0.862 | 0.843 | 0.846 | 0.846 | -0.003 (-0.35%) | 51,170,100 |
13 Mar 2024 | CNY | 0.855 | 0.857 | 0.846 | 0.849 | 0.849 | +0.009 (+1.07%) | 59,201,400 |
12 Mar 2024 | CNY | 0.819 | 0.841 | 0.813 | 0.84 | 0.84 | +0.03 (+3.70%) | 72,750,300 |
11 Mar 2024 | CNY | 0.802 | 0.81 | 0.802 | 0.81 | 0.81 | +0.008 (+1.00%) | 44,720,600 |
8 Mar 2024 | CNY | 0.792 | 0.808 | 0.792 | 0.802 | 0.802 | +0.012 (+1.52%) | 60,471,100 |
7 Mar 2024 | CNY | 0.813 | 0.815 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 42,855,600 |
6 Mar 2024 | CNY | 0.793 | 0.817 | 0.793 | 0.81 | 0.81 | +0.011 (+1.38%) | 87,258,100 |
5 Mar 2024 | CNY | 0.809 | 0.809 | 0.796 | 0.799 | 0.799 | -0.021 (-2.56%) | 48,455,200 |
4 Mar 2024 | CNY | 0.823 | 0.828 | 0.816 | 0.82 | 0.82 | +0.001 (+0.12%) | 60,641,400 |
1 Mar 2024 | CNY | 0.806 | 0.822 | 0.797 | 0.819 | 0.819 | +0.005 (+0.61%) | 77,028,400 |
29 Feb 2024 | CNY | 0.801 | 0.819 | 0.801 | 0.814 | 0.814 | +0.002 (+0.25%) | 68,717,000 |