Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.739 | 0.741 | 0.735 | 0.736 | 0.736 | -0.003 (-0.41%) | 9,156,000 |
11 Apr 2024 | CNY | 0.743 | 0.746 | 0.737 | 0.739 | 0.739 | -0.005 (-0.67%) | 8,118,800 |
10 Apr 2024 | CNY | 0.754 | 0.754 | 0.741 | 0.744 | 0.744 | -0.01 (-1.33%) | 10,940,200 |
9 Apr 2024 | CNY | 0.744 | 0.755 | 0.737 | 0.754 | 0.754 | +0.012 (+1.62%) | 11,224,900 |
8 Apr 2024 | CNY | 0.76 | 0.76 | 0.742 | 0.742 | 0.742 | -0.017 (-2.24%) | 11,828,700 |
3 Apr 2024 | CNY | 0.76 | 0.764 | 0.757 | 0.759 | 0.759 | 0.0 (0.0%) | 7,671,200 |
2 Apr 2024 | CNY | 0.766 | 0.766 | 0.757 | 0.759 | 0.759 | -0.007 (-0.91%) | 8,872,800 |
1 Apr 2024 | CNY | 0.754 | 0.767 | 0.754 | 0.766 | 0.766 | +0.014 (+1.86%) | 11,812,000 |
29 Mar 2024 | CNY | 0.749 | 0.752 | 0.745 | 0.752 | 0.752 | +0.003 (+0.40%) | 8,581,500 |
28 Mar 2024 | CNY | 0.749 | 0.757 | 0.742 | 0.749 | 0.749 | 0.0 (0.0%) | 8,336,300 |
27 Mar 2024 | CNY | 0.753 | 0.76 | 0.748 | 0.749 | 0.749 | -0.007 (-0.93%) | 8,540,700 |
26 Mar 2024 | CNY | 0.758 | 0.758 | 0.752 | 0.756 | 0.756 | -0.002 (-0.26%) | 13,033,100 |
25 Mar 2024 | CNY | 0.766 | 0.772 | 0.758 | 0.758 | 0.758 | -0.008 (-1.04%) | 11,361,000 |
22 Mar 2024 | CNY | 0.78 | 0.78 | 0.763 | 0.766 | 0.766 | -0.014 (-1.79%) | 10,490,300 |
21 Mar 2024 | CNY | 0.788 | 0.788 | 0.779 | 0.78 | 0.78 | -0.008 (-1.02%) | 5,099,400 |
20 Mar 2024 | CNY | 0.79 | 0.79 | 0.781 | 0.788 | 0.788 | -0.003 (-0.38%) | 7,295,600 |
19 Mar 2024 | CNY | 0.801 | 0.801 | 0.791 | 0.791 | 0.791 | -0.01 (-1.25%) | 7,163,900 |
18 Mar 2024 | CNY | 0.79 | 0.801 | 0.783 | 0.801 | 0.801 | +0.008 (+1.01%) | 11,549,300 |
15 Mar 2024 | CNY | 0.791 | 0.801 | 0.784 | 0.793 | 0.793 | -0.003 (-0.38%) | 11,418,700 |
14 Mar 2024 | CNY | 0.804 | 0.818 | 0.79 | 0.796 | 0.796 | 0.0 (0.0%) | 8,600,100 |
13 Mar 2024 | CNY | 0.803 | 0.803 | 0.79 | 0.796 | 0.796 | -0.003 (-0.38%) | 7,989,300 |
12 Mar 2024 | CNY | 0.784 | 0.803 | 0.784 | 0.799 | 0.799 | +0.013 (+1.65%) | 9,381,500 |
11 Mar 2024 | CNY | 0.768 | 0.787 | 0.763 | 0.786 | 0.786 | +0.021 (+2.75%) | 12,229,100 |
8 Mar 2024 | CNY | 0.762 | 0.768 | 0.759 | 0.765 | 0.765 | +0.001 (+0.13%) | 7,831,900 |
7 Mar 2024 | CNY | 0.787 | 0.787 | 0.762 | 0.764 | 0.764 | -0.023 (-2.92%) | 11,404,000 |
6 Mar 2024 | CNY | 0.794 | 0.794 | 0.781 | 0.787 | 0.787 | -0.007 (-0.88%) | 9,568,600 |
5 Mar 2024 | CNY | 0.795 | 0.795 | 0.789 | 0.794 | 0.794 | -0.004 (-0.50%) | 9,690,700 |
4 Mar 2024 | CNY | 0.782 | 0.803 | 0.782 | 0.798 | 0.798 | +0.016 (+2.05%) | 10,895,100 |
1 Mar 2024 | CNY | 0.782 | 0.783 | 0.775 | 0.782 | 0.782 | -0.001 (-0.13%) | 7,515,900 |
29 Feb 2024 | CNY | 0.767 | 0.783 | 0.763 | 0.783 | 0.783 | +0.016 (+2.09%) | 10,583,300 |