Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.775 | 0.789 | 0.773 | 0.777 | 0.777 | +0.004 (+0.52%) | 147,402,500 |
11 Apr 2024 | CNY | 0.756 | 0.78 | 0.756 | 0.773 | 0.773 | +0.013 (+1.71%) | 163,590,660 |
10 Apr 2024 | CNY | 0.779 | 0.779 | 0.754 | 0.76 | 0.76 | -0.02 (-2.56%) | 162,674,500 |
9 Apr 2024 | CNY | 0.778 | 0.782 | 0.767 | 0.78 | 0.78 | +0.002 (+0.26%) | 103,208,460 |
8 Apr 2024 | CNY | 0.78 | 0.791 | 0.776 | 0.778 | 0.778 | -0.004 (-0.51%) | 113,830,190 |
3 Apr 2024 | CNY | 0.799 | 0.799 | 0.777 | 0.782 | 0.782 | -0.019 (-2.37%) | 147,412,100 |
2 Apr 2024 | CNY | 0.815 | 0.815 | 0.796 | 0.801 | 0.801 | -0.016 (-1.96%) | 202,091,600 |
1 Apr 2024 | CNY | 0.802 | 0.817 | 0.798 | 0.817 | 0.817 | +0.018 (+2.25%) | 177,447,000 |
29 Mar 2024 | CNY | 0.803 | 0.803 | 0.783 | 0.799 | 0.799 | -0.008 (-0.99%) | 179,689,400 |
28 Mar 2024 | CNY | 0.774 | 0.812 | 0.773 | 0.807 | 0.807 | +0.033 (+4.26%) | 241,103,010 |
27 Mar 2024 | CNY | 0.806 | 0.806 | 0.773 | 0.774 | 0.774 | -0.033 (-4.09%) | 204,997,870 |
26 Mar 2024 | CNY | 0.82 | 0.836 | 0.801 | 0.807 | 0.807 | -0.021 (-2.54%) | 194,833,170 |
25 Mar 2024 | CNY | 0.844 | 0.852 | 0.826 | 0.828 | 0.828 | -0.019 (-2.24%) | 166,464,270 |
22 Mar 2024 | CNY | 0.848 | 0.854 | 0.834 | 0.847 | 0.847 | -0.007 (-0.82%) | 190,710,910 |
21 Mar 2024 | CNY | 0.863 | 0.872 | 0.852 | 0.854 | 0.854 | -0.002 (-0.23%) | 217,416,190 |
20 Mar 2024 | CNY | 0.848 | 0.858 | 0.845 | 0.856 | 0.856 | +0.003 (+0.35%) | 141,563,300 |
19 Mar 2024 | CNY | 0.857 | 0.863 | 0.85 | 0.853 | 0.853 | -0.007 (-0.81%) | 174,881,270 |
18 Mar 2024 | CNY | 0.846 | 0.86 | 0.842 | 0.86 | 0.86 | +0.019 (+2.26%) | 212,477,680 |
15 Mar 2024 | CNY | 0.822 | 0.843 | 0.815 | 0.841 | 0.841 | +0.014 (+1.69%) | 250,311,780 |
14 Mar 2024 | CNY | 0.828 | 0.835 | 0.816 | 0.827 | 0.827 | -0.014 (-1.66%) | 264,768,400 |
13 Mar 2024 | CNY | 0.842 | 0.849 | 0.832 | 0.841 | 0.841 | +0.01 (+1.20%) | 224,835,570 |
12 Mar 2024 | CNY | 0.832 | 0.842 | 0.821 | 0.831 | 0.831 | -0.002 (-0.24%) | 189,983,290 |
11 Mar 2024 | CNY | 0.807 | 0.833 | 0.805 | 0.833 | 0.833 | +0.007 (+0.85%) | 203,060,300 |
8 Mar 2024 | CNY | 0.816 | 0.828 | 0.802 | 0.826 | 0.826 | +0.016 (+1.98%) | 195,488,330 |
7 Mar 2024 | CNY | 0.835 | 0.842 | 0.807 | 0.81 | 0.81 | -0.022 (-2.64%) | 272,957,150 |
6 Mar 2024 | CNY | 0.836 | 0.841 | 0.817 | 0.832 | 0.832 | -0.008 (-0.95%) | 258,876,850 |
5 Mar 2024 | CNY | 0.83 | 0.861 | 0.82 | 0.84 | 0.84 | -0.003 (-0.36%) | 265,300,950 |
4 Mar 2024 | CNY | 0.842 | 0.852 | 0.822 | 0.843 | 0.843 | +0.01 (+1.20%) | 295,853,780 |
1 Mar 2024 | CNY | 0.802 | 0.838 | 0.799 | 0.833 | 0.833 | +0.031 (+3.87%) | 260,574,550 |
29 Feb 2024 | CNY | 0.762 | 0.803 | 0.761 | 0.802 | 0.802 | +0.036 (+4.70%) | 271,647,300 |