Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 0.92 | 0.922 | 0.908 | 0.908 | 0.908 | -0.011 (-1.20%) | 25,222,000 |
29 Apr 2024 | CNY | 0.944 | 0.944 | 0.917 | 0.919 | 0.919 | -0.002 (-0.22%) | 43,903,800 |
26 Apr 2024 | CNY | 0.892 | 0.927 | 0.892 | 0.921 | 0.921 | +0.03 (+3.37%) | 28,886,600 |
25 Apr 2024 | CNY | 0.899 | 0.904 | 0.883 | 0.891 | 0.891 | -0.006 (-0.67%) | 46,548,100 |
24 Apr 2024 | CNY | 0.885 | 0.899 | 0.877 | 0.897 | 0.897 | +0.027 (+3.10%) | 50,521,400 |
23 Apr 2024 | CNY | 0.848 | 0.872 | 0.847 | 0.87 | 0.87 | +0.036 (+4.32%) | 51,802,500 |
22 Apr 2024 | CNY | 0.819 | 0.837 | 0.819 | 0.834 | 0.834 | +0.022 (+2.71%) | 28,147,500 |
19 Apr 2024 | CNY | 0.818 | 0.818 | 0.804 | 0.812 | 0.812 | -0.01 (-1.22%) | 33,150,500 |
18 Apr 2024 | CNY | 0.819 | 0.83 | 0.813 | 0.822 | 0.822 | +0.003 (+0.37%) | 37,523,200 |
17 Apr 2024 | CNY | 0.824 | 0.826 | 0.814 | 0.819 | 0.819 | -0.001 (-0.12%) | 29,308,100 |
16 Apr 2024 | CNY | 0.829 | 0.833 | 0.818 | 0.82 | 0.82 | -0.021 (-2.50%) | 24,676,600 |
15 Apr 2024 | CNY | 0.843 | 0.847 | 0.831 | 0.841 | 0.841 | -0.011 (-1.29%) | 20,484,600 |
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 |