Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Mar 2024 | CNY | 0.779 | 0.789 | 0.777 | 0.781 | 0.781 | +0.007 (+0.90%) | 7,423,400 |
20 Mar 2024 | CNY | 0.77 | 0.778 | 0.77 | 0.774 | 0.774 | +0.003 (+0.39%) | 3,025,000 |
19 Mar 2024 | CNY | 0.783 | 0.783 | 0.77 | 0.771 | 0.771 | -0.012 (-1.53%) | 4,235,600 |
18 Mar 2024 | CNY | 0.77 | 0.784 | 0.767 | 0.783 | 0.783 | +0.012 (+1.56%) | 5,454,900 |
15 Mar 2024 | CNY | 0.777 | 0.777 | 0.761 | 0.771 | 0.771 | -0.007 (-0.90%) | 4,312,700 |
14 Mar 2024 | CNY | 0.792 | 0.805 | 0.776 | 0.778 | 0.778 | -0.013 (-1.64%) | 8,280,700 |
13 Mar 2024 | CNY | 0.793 | 0.83 | 0.791 | 0.791 | 0.791 | +0.005 (+0.64%) | 40,552,800 |
12 Mar 2024 | CNY | 0.764 | 0.787 | 0.757 | 0.786 | 0.786 | +0.031 (+4.11%) | 8,181,400 |
11 Mar 2024 | CNY | 0.742 | 0.756 | 0.742 | 0.755 | 0.755 | +0.013 (+1.75%) | 3,426,300 |
8 Mar 2024 | CNY | 0.735 | 0.746 | 0.734 | 0.742 | 0.742 | +0.014 (+1.92%) | 3,558,400 |
7 Mar 2024 | CNY | 0.746 | 0.75 | 0.728 | 0.728 | 0.728 | -0.021 (-2.80%) | 5,031,900 |
6 Mar 2024 | CNY | 0.73 | 0.76 | 0.73 | 0.749 | 0.749 | +0.012 (+1.63%) | 4,101,100 |
5 Mar 2024 | CNY | 0.757 | 0.773 | 0.737 | 0.737 | 0.737 | -0.023 (-3.03%) | 5,692,300 |
4 Mar 2024 | CNY | 0.762 | 0.771 | 0.754 | 0.76 | 0.76 | 0.0 (0.0%) | 4,606,200 |
1 Mar 2024 | CNY | 0.765 | 0.766 | 0.744 | 0.76 | 0.76 | +0.002 (+0.26%) | 9,162,800 |
29 Feb 2024 | CNY | 0.739 | 0.76 | 0.739 | 0.758 | 0.758 | +0.018 (+2.43%) | 7,371,200 |
28 Feb 2024 | CNY | 0.769 | 0.775 | 0.739 | 0.74 | 0.74 | -0.014 (-1.86%) | 11,641,500 |
27 Feb 2024 | CNY | 0.735 | 0.757 | 0.734 | 0.754 | 0.754 | +0.026 (+3.57%) | 32,316,800 |
26 Feb 2024 | CNY | 0.735 | 0.738 | 0.725 | 0.728 | 0.728 | -0.001 (-0.14%) | 4,104,000 |