Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 1.08 | 1.089 | 1.072 | 1.075 | 1.075 | -0.004 (-0.37%) | 49,782,000 |
11 Apr 2024 | CNY | 1.071 | 1.087 | 1.07 | 1.079 | 1.079 | +0.003 (+0.28%) | 46,104,500 |
10 Apr 2024 | CNY | 1.097 | 1.098 | 1.072 | 1.076 | 1.076 | -0.022 (-2.00%) | 52,376,000 |
9 Apr 2024 | CNY | 1.087 | 1.099 | 1.081 | 1.098 | 1.098 | +0.007 (+0.64%) | 42,071,100 |
8 Apr 2024 | CNY | 1.098 | 1.102 | 1.09 | 1.091 | 1.091 | -0.011 (-1.00%) | 51,884,200 |
3 Apr 2024 | CNY | 1.113 | 1.115 | 1.098 | 1.102 | 1.102 | -0.015 (-1.34%) | 52,573,800 |
2 Apr 2024 | CNY | 1.136 | 1.136 | 1.109 | 1.117 | 1.117 | -0.019 (-1.67%) | 52,738,100 |
1 Apr 2024 | CNY | 1.119 | 1.137 | 1.118 | 1.136 | 1.136 | +0.022 (+1.97%) | 56,007,900 |
29 Mar 2024 | CNY | 1.11 | 1.114 | 1.096 | 1.114 | 1.114 | +0.002 (+0.18%) | 54,686,500 |
28 Mar 2024 | CNY | 1.095 | 1.126 | 1.092 | 1.112 | 1.112 | +0.017 (+1.55%) | 57,524,000 |
27 Mar 2024 | CNY | 1.124 | 1.135 | 1.095 | 1.095 | 1.095 | -0.03 (-2.67%) | 58,191,940 |
26 Mar 2024 | CNY | 1.135 | 1.144 | 1.121 | 1.125 | 1.125 | -0.012 (-1.06%) | 58,356,500 |
25 Mar 2024 | CNY | 1.154 | 1.158 | 1.134 | 1.137 | 1.137 | -0.017 (-1.47%) | 55,441,260 |
22 Mar 2024 | CNY | 1.159 | 1.165 | 1.145 | 1.154 | 1.154 | -0.007 (-0.60%) | 61,267,800 |
21 Mar 2024 | CNY | 1.167 | 1.181 | 1.16 | 1.161 | 1.161 | -0.004 (-0.34%) | 69,009,500 |
20 Mar 2024 | CNY | 1.158 | 1.169 | 1.152 | 1.165 | 1.165 | +0.004 (+0.34%) | 57,987,300 |
19 Mar 2024 | CNY | 1.165 | 1.174 | 1.16 | 1.161 | 1.161 | -0.006 (-0.51%) | 61,031,100 |
18 Mar 2024 | CNY | 1.146 | 1.168 | 1.146 | 1.167 | 1.167 | +0.019 (+1.66%) | 70,870,100 |
15 Mar 2024 | CNY | 1.135 | 1.149 | 1.127 | 1.148 | 1.148 | +0.008 (+0.70%) | 63,231,600 |
14 Mar 2024 | CNY | 1.148 | 1.157 | 1.131 | 1.14 | 1.14 | -0.008 (-0.70%) | 58,326,800 |
13 Mar 2024 | CNY | 1.154 | 1.161 | 1.146 | 1.148 | 1.148 | -0.007 (-0.61%) | 62,143,840 |
12 Mar 2024 | CNY | 1.15 | 1.162 | 1.143 | 1.155 | 1.155 | +0.005 (+0.43%) | 59,274,300 |
11 Mar 2024 | CNY | 1.13 | 1.151 | 1.122 | 1.15 | 1.15 | +0.014 (+1.23%) | 71,425,000 |
8 Mar 2024 | CNY | 1.12 | 1.139 | 1.115 | 1.136 | 1.136 | +0.017 (+1.52%) | 67,798,800 |
7 Mar 2024 | CNY | 1.144 | 1.151 | 1.117 | 1.119 | 1.119 | -0.025 (-2.19%) | 80,354,400 |
6 Mar 2024 | CNY | 1.142 | 1.159 | 1.132 | 1.144 | 1.144 | -0.007 (-0.61%) | 70,669,100 |
5 Mar 2024 | CNY | 1.145 | 1.166 | 1.14 | 1.151 | 1.151 | -0.002 (-0.17%) | 96,719,200 |
4 Mar 2024 | CNY | 1.15 | 1.159 | 1.135 | 1.153 | 1.153 | +0.006 (+0.52%) | 95,456,900 |
1 Mar 2024 | CNY | 1.125 | 1.148 | 1.116 | 1.147 | 1.147 | +0.028 (+2.50%) | 113,950,500 |
29 Feb 2024 | CNY | 1.072 | 1.122 | 1.071 | 1.119 | 1.119 | +0.045 (+4.19%) | 79,215,500 |