Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.83 | 0.846 | 0.823 | 0.844 | 0.844 | +0.019 (+2.30%) | 6,716,800 |
8 May 2024 | CNY | 0.835 | 0.844 | 0.822 | 0.825 | 0.825 | -0.008 (-0.96%) | 6,079,300 |
7 May 2024 | CNY | 0.846 | 0.846 | 0.83 | 0.833 | 0.833 | -0.012 (-1.42%) | 9,697,400 |
6 May 2024 | CNY | 0.83 | 0.85 | 0.83 | 0.845 | 0.845 | +0.046 (+5.76%) | 20,753,500 |
30 Apr 2024 | CNY | 0.808 | 0.836 | 0.798 | 0.799 | 0.799 | -0.004 (-0.50%) | 17,418,400 |
29 Apr 2024 | CNY | 0.798 | 0.84 | 0.792 | 0.803 | 0.803 | +0.012 (+1.52%) | 47,884,000 |
26 Apr 2024 | CNY | 0.77 | 0.798 | 0.765 | 0.791 | 0.791 | +0.027 (+3.53%) | 5,423,000 |
25 Apr 2024 | CNY | 0.768 | 0.775 | 0.76 | 0.764 | 0.764 | -0.004 (-0.52%) | 5,707,800 |
24 Apr 2024 | CNY | 0.746 | 0.769 | 0.746 | 0.768 | 0.768 | +0.024 (+3.23%) | 3,441,700 |
23 Apr 2024 | CNY | 0.733 | 0.746 | 0.731 | 0.744 | 0.744 | +0.017 (+2.34%) | 2,820,800 |
22 Apr 2024 | CNY | 0.71 | 0.733 | 0.71 | 0.727 | 0.727 | +0.01 (+1.39%) | 1,937,100 |
19 Apr 2024 | CNY | 0.731 | 0.731 | 0.71 | 0.717 | 0.717 | -0.021 (-2.85%) | 2,779,500 |
18 Apr 2024 | CNY | 0.736 | 0.746 | 0.729 | 0.738 | 0.738 | +0.002 (+0.27%) | 2,105,900 |
17 Apr 2024 | CNY | 0.733 | 0.76 | 0.732 | 0.736 | 0.736 | +0.003 (+0.41%) | 1,958,600 |
16 Apr 2024 | CNY | 0.751 | 0.751 | 0.729 | 0.733 | 0.733 | -0.019 (-2.53%) | 2,046,500 |
15 Apr 2024 | CNY | 0.76 | 0.76 | 0.747 | 0.752 | 0.752 | -0.011 (-1.44%) | 1,334,900 |
12 Apr 2024 | CNY | 0.771 | 0.772 | 0.76 | 0.763 | 0.763 | -0.006 (-0.78%) | 750,800 |
11 Apr 2024 | CNY | 0.763 | 0.772 | 0.76 | 0.769 | 0.769 | -0.002 (-0.26%) | 1,394,900 |
10 Apr 2024 | CNY | 0.765 | 0.776 | 0.765 | 0.771 | 0.771 | +0.008 (+1.05%) | 2,559,600 |
9 Apr 2024 | CNY | 0.762 | 0.764 | 0.754 | 0.763 | 0.763 | +0.009 (+1.19%) | 1,176,900 |
8 Apr 2024 | CNY | 0.754 | 0.761 | 0.743 | 0.754 | 0.754 | 0.0 (0.0%) | 672,300 |
3 Apr 2024 | CNY | 0.77 | 0.77 | 0.752 | 0.754 | 0.754 | -0.014 (-1.82%) | 2,699,300 |
2 Apr 2024 | CNY | 0.775 | 0.778 | 0.701 | 0.768 | 0.768 | -0.002 (-0.26%) | 4,086,800 |
1 Apr 2024 | CNY | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | +0.009 (+1.18%) | 2,813,500 |
29 Mar 2024 | CNY | 0.761 | 0.763 | 0.76 | 0.761 | 0.761 | +0.002 (+0.26%) | 715,100 |
28 Mar 2024 | CNY | 0.752 | 0.769 | 0.746 | 0.759 | 0.759 | +0.011 (+1.47%) | 5,782,400 |
27 Mar 2024 | CNY | 0.769 | 0.771 | 0.748 | 0.748 | 0.748 | -0.013 (-1.71%) | 3,429,200 |
26 Mar 2024 | CNY | 0.756 | 0.763 | 0.753 | 0.761 | 0.761 | +0.01 (+1.33%) | 2,012,700 |
25 Mar 2024 | CNY | 0.76 | 0.762 | 0.751 | 0.751 | 0.751 | -0.003 (-0.40%) | 1,381,300 |
22 Mar 2024 | CNY | 0.781 | 0.781 | 0.75 | 0.754 | 0.754 | -0.027 (-3.46%) | 8,262,100 |