Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.847 | 0.855 | 0.84 | 0.842 | 0.842 | -0.007 (-0.82%) | 23,175,000 |
11 Apr 2024 | CNY | 0.852 | 0.857 | 0.848 | 0.849 | 0.849 | -0.003 (-0.35%) | 25,254,300 |
10 Apr 2024 | CNY | 0.865 | 0.865 | 0.85 | 0.852 | 0.852 | -0.012 (-1.39%) | 23,985,900 |
9 Apr 2024 | CNY | 0.849 | 0.865 | 0.845 | 0.864 | 0.864 | +0.013 (+1.53%) | 28,996,800 |
8 Apr 2024 | CNY | 0.865 | 0.865 | 0.851 | 0.851 | 0.851 | -0.016 (-1.85%) | 37,750,500 |
3 Apr 2024 | CNY | 0.87 | 0.874 | 0.866 | 0.867 | 0.867 | -0.003 (-0.34%) | 35,020,900 |
2 Apr 2024 | CNY | 0.88 | 0.88 | 0.867 | 0.87 | 0.87 | -0.011 (-1.25%) | 20,253,000 |
1 Apr 2024 | CNY | 0.868 | 0.883 | 0.868 | 0.881 | 0.881 | +0.012 (+1.38%) | 21,079,600 |
29 Mar 2024 | CNY | 0.872 | 0.873 | 0.861 | 0.869 | 0.869 | -0.004 (-0.46%) | 22,029,700 |
28 Mar 2024 | CNY | 0.873 | 0.882 | 0.866 | 0.873 | 0.873 | 0.0 (0.0%) | 17,266,100 |
27 Mar 2024 | CNY | 0.881 | 0.886 | 0.872 | 0.873 | 0.873 | -0.009 (-1.02%) | 17,172,800 |
26 Mar 2024 | CNY | 0.882 | 0.885 | 0.877 | 0.882 | 0.882 | -0.002 (-0.23%) | 19,805,200 |
25 Mar 2024 | CNY | 0.89 | 0.899 | 0.884 | 0.884 | 0.884 | -0.007 (-0.79%) | 16,205,200 |
22 Mar 2024 | CNY | 0.903 | 0.903 | 0.886 | 0.891 | 0.891 | -0.012 (-1.33%) | 20,232,000 |
21 Mar 2024 | CNY | 0.913 | 0.914 | 0.903 | 0.903 | 0.903 | -0.008 (-0.88%) | 18,782,500 |
20 Mar 2024 | CNY | 0.912 | 0.917 | 0.906 | 0.911 | 0.911 | -0.004 (-0.44%) | 20,709,500 |
19 Mar 2024 | CNY | 0.928 | 0.928 | 0.915 | 0.915 | 0.915 | -0.014 (-1.51%) | 18,725,600 |
18 Mar 2024 | CNY | 0.922 | 0.93 | 0.91 | 0.929 | 0.929 | +0.008 (+0.87%) | 21,440,000 |
15 Mar 2024 | CNY | 0.922 | 0.933 | 0.912 | 0.921 | 0.921 | -0.004 (-0.43%) | 21,138,500 |
14 Mar 2024 | CNY | 0.939 | 0.954 | 0.919 | 0.925 | 0.925 | 0.0 (0.0%) | 29,729,200 |
13 Mar 2024 | CNY | 0.933 | 0.933 | 0.918 | 0.925 | 0.925 | -0.008 (-0.86%) | 29,214,400 |
12 Mar 2024 | CNY | 0.917 | 0.935 | 0.917 | 0.933 | 0.933 | +0.016 (+1.74%) | 33,076,800 |
11 Mar 2024 | CNY | 0.891 | 0.917 | 0.89 | 0.917 | 0.917 | +0.026 (+2.92%) | 26,593,100 |
8 Mar 2024 | CNY | 0.89 | 0.898 | 0.885 | 0.891 | 0.891 | -0.001 (-0.11%) | 20,699,600 |
7 Mar 2024 | CNY | 0.911 | 0.913 | 0.89 | 0.892 | 0.892 | -0.027 (-2.94%) | 25,122,700 |
6 Mar 2024 | CNY | 0.925 | 0.93 | 0.914 | 0.919 | 0.919 | -0.006 (-0.65%) | 20,483,600 |
5 Mar 2024 | CNY | 0.93 | 0.93 | 0.918 | 0.925 | 0.925 | -0.007 (-0.75%) | 44,644,100 |
4 Mar 2024 | CNY | 0.911 | 0.935 | 0.907 | 0.932 | 0.932 | +0.02 (+2.19%) | 51,219,500 |
1 Mar 2024 | CNY | 0.914 | 0.92 | 0.903 | 0.912 | 0.912 | -0.002 (-0.22%) | 27,148,900 |
29 Feb 2024 | CNY | 0.898 | 0.915 | 0.893 | 0.914 | 0.914 | +0.015 (+1.67%) | 24,197,500 |