Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.841 | 0.845 | 0.831 | 0.833 | 0.833 | -0.009 (-1.07%) | 5,534,600 |
11 Apr 2024 | CNY | 0.837 | 0.846 | 0.832 | 0.842 | 0.842 | -0.002 (-0.24%) | 4,424,700 |
10 Apr 2024 | CNY | 0.834 | 0.851 | 0.834 | 0.844 | 0.844 | +0.01 (+1.20%) | 7,638,600 |
9 Apr 2024 | CNY | 0.827 | 0.836 | 0.826 | 0.834 | 0.834 | +0.016 (+1.96%) | 3,042,900 |
8 Apr 2024 | CNY | 0.82 | 0.829 | 0.81 | 0.818 | 0.818 | -0.004 (-0.49%) | 6,008,000 |
3 Apr 2024 | CNY | 0.84 | 0.847 | 0.821 | 0.822 | 0.822 | -0.015 (-1.79%) | 4,508,800 |
2 Apr 2024 | CNY | 0.844 | 0.849 | 0.837 | 0.837 | 0.837 | -0.005 (-0.59%) | 4,139,600 |
1 Apr 2024 | CNY | 0.834 | 0.843 | 0.834 | 0.842 | 0.842 | +0.011 (+1.32%) | 1,273,000 |
29 Mar 2024 | CNY | 0.827 | 0.834 | 0.824 | 0.831 | 0.831 | +0.007 (+0.85%) | 2,749,200 |
28 Mar 2024 | CNY | 0.814 | 0.837 | 0.811 | 0.824 | 0.824 | +0.011 (+1.35%) | 6,619,000 |
27 Mar 2024 | CNY | 0.822 | 0.825 | 0.813 | 0.813 | 0.813 | -0.015 (-1.81%) | 4,805,500 |
26 Mar 2024 | CNY | 0.822 | 0.83 | 0.818 | 0.828 | 0.828 | +0.01 (+1.22%) | 8,744,400 |
25 Mar 2024 | CNY | 0.827 | 0.827 | 0.815 | 0.818 | 0.818 | -0.002 (-0.24%) | 5,433,600 |
22 Mar 2024 | CNY | 0.843 | 0.843 | 0.812 | 0.82 | 0.82 | -0.026 (-3.07%) | 9,590,600 |
21 Mar 2024 | CNY | 0.846 | 0.851 | 0.837 | 0.846 | 0.846 | +0.011 (+1.32%) | 8,870,400 |
20 Mar 2024 | CNY | 0.83 | 0.838 | 0.825 | 0.835 | 0.835 | +0.004 (+0.48%) | 6,820,100 |
19 Mar 2024 | CNY | 0.842 | 0.852 | 0.83 | 0.831 | 0.831 | -0.018 (-2.12%) | 14,934,900 |
18 Mar 2024 | CNY | 0.837 | 0.85 | 0.834 | 0.849 | 0.849 | +0.013 (+1.56%) | 18,402,100 |
15 Mar 2024 | CNY | 0.842 | 0.842 | 0.825 | 0.836 | 0.836 | -0.008 (-0.95%) | 10,302,300 |
14 Mar 2024 | CNY | 0.862 | 0.869 | 0.841 | 0.844 | 0.844 | -0.011 (-1.29%) | 9,243,000 |
13 Mar 2024 | CNY | 0.86 | 0.866 | 0.852 | 0.855 | 0.855 | +0.002 (+0.23%) | 15,344,400 |
12 Mar 2024 | CNY | 0.823 | 0.853 | 0.819 | 0.853 | 0.853 | +0.038 (+4.66%) | 19,019,300 |
11 Mar 2024 | CNY | 0.808 | 0.816 | 0.797 | 0.815 | 0.815 | +0.016 (+2.00%) | 16,395,500 |
8 Mar 2024 | CNY | 0.785 | 0.803 | 0.783 | 0.799 | 0.799 | +0.015 (+1.91%) | 12,048,200 |
7 Mar 2024 | CNY | 0.808 | 0.811 | 0.784 | 0.784 | 0.784 | -0.021 (-2.61%) | 17,992,800 |
6 Mar 2024 | CNY | 0.792 | 0.815 | 0.788 | 0.805 | 0.805 | +0.013 (+1.64%) | 30,288,500 |
5 Mar 2024 | CNY | 0.811 | 0.811 | 0.791 | 0.792 | 0.792 | -0.022 (-2.70%) | 24,747,700 |
4 Mar 2024 | CNY | 0.817 | 0.822 | 0.806 | 0.814 | 0.814 | -0.002 (-0.25%) | 23,533,200 |
1 Mar 2024 | CNY | 0.82 | 0.82 | 0.798 | 0.816 | 0.816 | +0.004 (+0.49%) | 23,125,700 |
29 Feb 2024 | CNY | 0.797 | 0.815 | 0.795 | 0.812 | 0.812 | +0.014 (+1.75%) | 25,940,000 |