Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2024 | CNY | 1.054 | 1.054 | 1.04 | 1.046 | 1.046 | -0.013 (-1.23%) | 696,200 |
9 Apr 2024 | CNY | 1.053 | 1.059 | 1.053 | 1.059 | 1.059 | +0.007 (+0.67%) | 904,800 |
8 Apr 2024 | CNY | 1.055 | 1.063 | 1.052 | 1.052 | 1.052 | -0.01 (-0.94%) | 3,147,900 |
3 Apr 2024 | CNY | 1.075 | 1.075 | 1.06 | 1.062 | 1.062 | -0.017 (-1.58%) | 3,547,700 |
2 Apr 2024 | CNY | 1.074 | 1.079 | 1.071 | 1.079 | 1.079 | +0.008 (+0.75%) | 1,990,700 |
1 Apr 2024 | CNY | 1.065 | 1.073 | 1.063 | 1.071 | 1.071 | +0.014 (+1.32%) | 1,045,400 |
29 Mar 2024 | CNY | 1.056 | 1.057 | 1.048 | 1.057 | 1.057 | +0.005 (+0.48%) | 1,662,400 |
28 Mar 2024 | CNY | 1.044 | 1.058 | 1.043 | 1.052 | 1.052 | 0.0 (0.0%) | 1,649,900 |
27 Mar 2024 | CNY | 1.055 | 1.065 | 1.052 | 1.052 | 1.052 | -0.008 (-0.75%) | 2,659,900 |
26 Mar 2024 | CNY | 1.048 | 1.061 | 1.045 | 1.06 | 1.06 | +0.015 (+1.44%) | 2,220,600 |
25 Mar 2024 | CNY | 1.059 | 1.066 | 1.045 | 1.045 | 1.045 | -0.015 (-1.42%) | 1,905,500 |
22 Mar 2024 | CNY | 1.059 | 1.066 | 1.05 | 1.06 | 1.06 | -0.004 (-0.38%) | 2,491,900 |
21 Mar 2024 | CNY | 1.06 | 1.075 | 1.057 | 1.064 | 1.064 | -0.001 (-0.09%) | 2,524,800 |
20 Mar 2024 | CNY | 1.05 | 1.065 | 1.05 | 1.065 | 1.065 | +0.013 (+1.24%) | 2,036,500 |
19 Mar 2024 | CNY | 1.065 | 1.065 | 1.051 | 1.052 | 1.052 | -0.012 (-1.13%) | 1,620,000 |
18 Mar 2024 | CNY | 1.041 | 1.095 | 1.024 | 1.064 | 1.064 | +0.021 (+2.01%) | 2,760,800 |
15 Mar 2024 | CNY | 1.027 | 1.043 | 1.027 | 1.043 | 1.043 | +0.016 (+1.56%) | 454,900 |
14 Mar 2024 | CNY | 1.032 | 1.034 | 1.021 | 1.027 | 1.027 | -0.004 (-0.39%) | 728,100 |
13 Mar 2024 | CNY | 1.032 | 1.034 | 1.029 | 1.031 | 1.031 | -0.001 (-0.10%) | 238,300 |
12 Mar 2024 | CNY | 1.037 | 1.041 | 1.032 | 1.032 | 1.032 | -0.005 (-0.48%) | 249,700 |
11 Mar 2024 | CNY | 1.028 | 1.037 | 1.028 | 1.037 | 1.037 | +0.01 (+0.97%) | 956,100 |
8 Mar 2024 | CNY | 1.021 | 1.027 | 1.021 | 1.027 | 1.027 | +0.005 (+0.49%) | 419,700 |
7 Mar 2024 | CNY | 1.026 | 1.038 | 1.022 | 1.022 | 1.022 | -0.006 (-0.58%) | 2,488,700 |
6 Mar 2024 | CNY | 1.024 | 1.03 | 1.023 | 1.028 | 1.028 | -0.001 (-0.10%) | 1,489,700 |
5 Mar 2024 | CNY | 1.027 | 1.031 | 1.02 | 1.029 | 1.029 | +0.002 (+0.19%) | 3,322,700 |
4 Mar 2024 | CNY | 1.026 | 1.029 | 1.022 | 1.027 | 1.027 | -0.003 (-0.29%) | 1,304,700 |
1 Mar 2024 | CNY | 1.026 | 1.035 | 1.023 | 1.03 | 1.03 | +0.004 (+0.39%) | 1,100,400 |
29 Feb 2024 | CNY | 1.017 | 1.028 | 1.017 | 1.026 | 1.026 | +0.012 (+1.18%) | 840,900 |
28 Feb 2024 | CNY | 1.03 | 1.045 | 1.014 | 1.014 | 1.014 | -0.02 (-1.93%) | 1,256,500 |
27 Feb 2024 | CNY | 1.024 | 1.034 | 1.021 | 1.034 | 1.034 | +0.01 (+0.98%) | 500,400 |