Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.723 | 0.736 | 0.722 | 0.732 | 0.732 | +0.007 (+0.97%) | 1,654,200 |
8 May 2024 | CNY | 0.745 | 0.745 | 0.724 | 0.725 | 0.725 | -0.021 (-2.82%) | 3,862,000 |
7 May 2024 | CNY | 0.747 | 0.753 | 0.741 | 0.746 | 0.746 | -0.003 (-0.40%) | 2,796,900 |
6 May 2024 | CNY | 0.755 | 0.77 | 0.746 | 0.749 | 0.749 | +0.004 (+0.54%) | 1,493,900 |
30 Apr 2024 | CNY | 0.762 | 0.762 | 0.74 | 0.745 | 0.745 | -0.013 (-1.72%) | 1,403,300 |
29 Apr 2024 | CNY | 0.743 | 0.77 | 0.74 | 0.758 | 0.758 | +0.019 (+2.57%) | 3,625,700 |
26 Apr 2024 | CNY | 0.715 | 0.741 | 0.709 | 0.739 | 0.739 | +0.031 (+4.38%) | 4,773,000 |
25 Apr 2024 | CNY | 0.707 | 0.714 | 0.704 | 0.708 | 0.708 | -0.006 (-0.84%) | 1,224,100 |
24 Apr 2024 | CNY | 0.705 | 0.715 | 0.705 | 0.714 | 0.714 | +0.015 (+2.15%) | 1,714,900 |
23 Apr 2024 | CNY | 0.694 | 0.702 | 0.693 | 0.699 | 0.699 | +0.006 (+0.87%) | 851,900 |
22 Apr 2024 | CNY | 0.685 | 0.7 | 0.678 | 0.693 | 0.693 | +0.002 (+0.29%) | 817,300 |
19 Apr 2024 | CNY | 0.698 | 0.701 | 0.687 | 0.691 | 0.691 | -0.011 (-1.57%) | 539,100 |
18 Apr 2024 | CNY | 0.704 | 0.713 | 0.691 | 0.702 | 0.702 | -0.001 (-0.14%) | 838,400 |
17 Apr 2024 | CNY | 0.679 | 0.704 | 0.679 | 0.703 | 0.703 | +0.03 (+4.46%) | 2,199,400 |
16 Apr 2024 | CNY | 0.705 | 0.705 | 0.672 | 0.673 | 0.673 | -0.033 (-4.67%) | 1,267,900 |
15 Apr 2024 | CNY | 0.707 | 0.72 | 0.697 | 0.706 | 0.706 | -0.001 (-0.14%) | 3,152,500 |
12 Apr 2024 | CNY | 0.72 | 0.723 | 0.704 | 0.707 | 0.707 | -0.009 (-1.26%) | 1,004,600 |
11 Apr 2024 | CNY | 0.718 | 0.728 | 0.715 | 0.716 | 0.716 | -0.003 (-0.42%) | 1,419,100 |
10 Apr 2024 | CNY | 0.737 | 0.737 | 0.714 | 0.719 | 0.719 | -0.017 (-2.31%) | 3,907,600 |
9 Apr 2024 | CNY | 0.738 | 0.739 | 0.729 | 0.736 | 0.736 | +0.002 (+0.27%) | 3,101,400 |
8 Apr 2024 | CNY | 0.741 | 0.744 | 0.732 | 0.734 | 0.734 | -0.014 (-1.87%) | 945,300 |
3 Apr 2024 | CNY | 0.76 | 0.771 | 0.745 | 0.748 | 0.748 | -0.016 (-2.09%) | 2,760,500 |
2 Apr 2024 | CNY | 0.784 | 0.784 | 0.76 | 0.764 | 0.764 | -0.013 (-1.67%) | 3,462,600 |
1 Apr 2024 | CNY | 0.768 | 0.777 | 0.768 | 0.777 | 0.777 | +0.017 (+2.24%) | 2,370,900 |
29 Mar 2024 | CNY | 0.758 | 0.76 | 0.745 | 0.76 | 0.76 | +0.002 (+0.26%) | 2,764,100 |
28 Mar 2024 | CNY | 0.734 | 0.767 | 0.734 | 0.758 | 0.758 | +0.017 (+2.29%) | 2,747,300 |
27 Mar 2024 | CNY | 0.776 | 0.776 | 0.74 | 0.741 | 0.741 | -0.039 (-5%) | 3,734,700 |
26 Mar 2024 | CNY | 0.8 | 0.8 | 0.775 | 0.78 | 0.78 | -0.017 (-2.13%) | 2,117,300 |
25 Mar 2024 | CNY | 0.82 | 0.832 | 0.797 | 0.797 | 0.797 | -0.023 (-2.80%) | 1,641,900 |
22 Mar 2024 | CNY | 0.828 | 0.828 | 0.806 | 0.82 | 0.82 | -0.008 (-0.97%) | 3,034,900 |