Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 0.806 | 0.806 | 0.79 | 0.796 | 0.796 | -0.01 (-1.24%) | 113,081,800 |
9 May 2024 | CNY | 0.797 | 0.808 | 0.795 | 0.806 | 0.806 | +0.009 (+1.13%) | 141,068,700 |
8 May 2024 | CNY | 0.81 | 0.811 | 0.796 | 0.797 | 0.797 | -0.02 (-2.45%) | 115,217,100 |
7 May 2024 | CNY | 0.827 | 0.835 | 0.81 | 0.817 | 0.817 | -0.01 (-1.21%) | 139,533,500 |
6 May 2024 | CNY | 0.843 | 0.847 | 0.823 | 0.827 | 0.827 | +0.004 (+0.49%) | 138,277,700 |
30 Apr 2024 | CNY | 0.83 | 0.833 | 0.817 | 0.823 | 0.823 | -0.004 (-0.48%) | 125,751,200 |
29 Apr 2024 | CNY | 0.815 | 0.832 | 0.811 | 0.827 | 0.827 | +0.025 (+3.12%) | 163,369,100 |
26 Apr 2024 | CNY | 0.774 | 0.804 | 0.774 | 0.802 | 0.802 | +0.032 (+4.16%) | 215,699,900 |
25 Apr 2024 | CNY | 0.77 | 0.777 | 0.765 | 0.77 | 0.77 | -0.007 (-0.90%) | 80,994,300 |
24 Apr 2024 | CNY | 0.752 | 0.778 | 0.749 | 0.777 | 0.777 | +0.03 (+4.02%) | 148,351,500 |
23 Apr 2024 | CNY | 0.75 | 0.755 | 0.741 | 0.747 | 0.747 | -0.002 (-0.27%) | 66,160,200 |
22 Apr 2024 | CNY | 0.739 | 0.752 | 0.721 | 0.749 | 0.749 | -0.008 (-1.06%) | 115,585,100 |
19 Apr 2024 | CNY | 0.77 | 0.775 | 0.75 | 0.757 | 0.757 | -0.023 (-2.95%) | 158,116,900 |
18 Apr 2024 | CNY | 0.779 | 0.792 | 0.77 | 0.78 | 0.78 | -0.008 (-1.02%) | 142,433,200 |
17 Apr 2024 | CNY | 0.763 | 0.788 | 0.763 | 0.788 | 0.788 | +0.032 (+4.23%) | 145,326,600 |
16 Apr 2024 | CNY | 0.775 | 0.778 | 0.753 | 0.756 | 0.756 | -0.022 (-2.83%) | 112,036,300 |
15 Apr 2024 | CNY | 0.771 | 0.785 | 0.768 | 0.778 | 0.778 | +0.001 (+0.13%) | 120,829,000 |
12 Apr 2024 | CNY | 0.775 | 0.789 | 0.773 | 0.777 | 0.777 | +0.004 (+0.52%) | 147,402,400 |
11 Apr 2024 | CNY | 0.756 | 0.78 | 0.756 | 0.773 | 0.773 | +0.013 (+1.71%) | 163,590,600 |
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%) | 103,208,400 |
8 Apr 2024 | CNY | 0.78 | 0.791 | 0.776 | 0.778 | 0.778 | -0.004 (-0.51%) | 113,830,100 |
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%) | 241,103,000 |
27 Mar 2024 | CNY | 0.806 | 0.806 | 0.773 | 0.774 | 0.774 | -0.033 (-4.09%) | 204,997,800 |
26 Mar 2024 | CNY | 0.82 | 0.836 | 0.801 | 0.807 | 0.807 | -0.021 (-2.54%) | 194,833,100 |
25 Mar 2024 | CNY | 0.844 | 0.852 | 0.826 | 0.828 | 0.828 | -0.019 (-2.24%) | 166,464,200 |