Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.78 | 0.788 | 0.778 | 0.787 | 0.787 | +0.006 (+0.77%) | 50,295,318 |
8 May 2024 | CNY | 0.798 | 0.799 | 0.778 | 0.781 | 0.781 | -0.016 (-2.01%) | 52,757,318 |
7 May 2024 | CNY | 0.803 | 0.804 | 0.793 | 0.797 | 0.797 | -0.007 (-0.87%) | 45,087,500 |
6 May 2024 | CNY | 0.805 | 0.814 | 0.8 | 0.804 | 0.804 | +0.014 (+1.77%) | 77,998,500 |
30 Apr 2024 | CNY | 0.823 | 0.823 | 0.789 | 0.79 | 0.79 | -0.007 (-0.88%) | 77,037,100 |
29 Apr 2024 | CNY | 0.782 | 0.798 | 0.78 | 0.797 | 0.797 | +0.029 (+3.78%) | 110,361,100 |
26 Apr 2024 | CNY | 0.751 | 0.77 | 0.748 | 0.768 | 0.768 | +0.021 (+2.81%) | 51,406,600 |
25 Apr 2024 | CNY | 0.749 | 0.757 | 0.743 | 0.747 | 0.747 | -0.004 (-0.53%) | 33,689,800 |
24 Apr 2024 | CNY | 0.738 | 0.751 | 0.734 | 0.751 | 0.751 | +0.017 (+2.32%) | 40,469,500 |
23 Apr 2024 | CNY | 0.739 | 0.743 | 0.728 | 0.734 | 0.734 | -0.005 (-0.68%) | 40,681,200 |
22 Apr 2024 | CNY | 0.73 | 0.743 | 0.723 | 0.739 | 0.739 | -0.002 (-0.27%) | 31,411,300 |
19 Apr 2024 | CNY | 0.755 | 0.755 | 0.735 | 0.741 | 0.741 | -0.02 (-2.63%) | 35,299,800 |
18 Apr 2024 | CNY | 0.76 | 0.776 | 0.749 | 0.761 | 0.761 | -0.002 (-0.26%) | 34,785,200 |
17 Apr 2024 | CNY | 0.734 | 0.763 | 0.734 | 0.763 | 0.763 | +0.03 (+4.09%) | 32,882,800 |
16 Apr 2024 | CNY | 0.76 | 0.76 | 0.73 | 0.733 | 0.733 | -0.027 (-3.55%) | 40,544,900 |
15 Apr 2024 | CNY | 0.757 | 0.771 | 0.752 | 0.76 | 0.76 | -0.003 (-0.39%) | 44,145,700 |
12 Apr 2024 | CNY | 0.765 | 0.775 | 0.759 | 0.763 | 0.763 | -0.003 (-0.39%) | 46,452,800 |
11 Apr 2024 | CNY | 0.766 | 0.777 | 0.762 | 0.766 | 0.766 | -0.002 (-0.26%) | 47,015,800 |
10 Apr 2024 | CNY | 0.786 | 0.786 | 0.763 | 0.768 | 0.768 | -0.018 (-2.29%) | 53,305,500 |
9 Apr 2024 | CNY | 0.782 | 0.787 | 0.775 | 0.786 | 0.786 | +0.005 (+0.64%) | 33,988,100 |
8 Apr 2024 | CNY | 0.788 | 0.792 | 0.78 | 0.781 | 0.781 | -0.005 (-0.64%) | 39,367,500 |
3 Apr 2024 | CNY | 0.794 | 0.794 | 0.775 | 0.786 | 0.786 | -0.013 (-1.63%) | 53,688,900 |
2 Apr 2024 | CNY | 0.811 | 0.811 | 0.792 | 0.799 | 0.799 | -0.013 (-1.60%) | 46,939,700 |
1 Apr 2024 | CNY | 0.799 | 0.813 | 0.797 | 0.812 | 0.812 | +0.016 (+2.01%) | 65,442,700 |
29 Mar 2024 | CNY | 0.793 | 0.797 | 0.78 | 0.796 | 0.796 | +0.007 (+0.89%) | 52,179,200 |
28 Mar 2024 | CNY | 0.765 | 0.799 | 0.763 | 0.789 | 0.789 | +0.024 (+3.14%) | 49,835,500 |
27 Mar 2024 | CNY | 0.794 | 0.794 | 0.765 | 0.765 | 0.765 | -0.029 (-3.65%) | 46,956,500 |
26 Mar 2024 | CNY | 0.789 | 0.801 | 0.788 | 0.794 | 0.794 | +0.004 (+0.51%) | 60,529,200 |
25 Mar 2024 | CNY | 0.808 | 0.814 | 0.79 | 0.79 | 0.79 | -0.022 (-2.71%) | 34,380,700 |
22 Mar 2024 | CNY | 0.821 | 0.821 | 0.803 | 0.812 | 0.812 | -0.008 (-0.98%) | 51,993,500 |