Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.749 | 0.75 | 0.739 | 0.741 | 0.741 | -0.005 (-0.67%) | 4,213,700 |
11 Apr 2024 | CNY | 0.744 | 0.748 | 0.743 | 0.746 | 0.746 | -0.001 (-0.13%) | 5,197,900 |
10 Apr 2024 | CNY | 0.75 | 0.751 | 0.743 | 0.747 | 0.747 | -0.005 (-0.66%) | 5,850,500 |
9 Apr 2024 | CNY | 0.755 | 0.756 | 0.75 | 0.752 | 0.752 | -0.004 (-0.53%) | 4,980,800 |
8 Apr 2024 | CNY | 0.764 | 0.764 | 0.755 | 0.756 | 0.756 | -0.014 (-1.82%) | 4,749,100 |
3 Apr 2024 | CNY | 0.775 | 0.775 | 0.767 | 0.77 | 0.77 | +0.003 (+0.39%) | 6,093,000 |
2 Apr 2024 | CNY | 0.77 | 0.771 | 0.766 | 0.767 | 0.767 | -0.007 (-0.90%) | 5,279,600 |
1 Apr 2024 | CNY | 0.764 | 0.777 | 0.764 | 0.774 | 0.774 | +0.015 (+1.98%) | 6,134,700 |
29 Mar 2024 | CNY | 0.756 | 0.76 | 0.751 | 0.759 | 0.759 | +0.003 (+0.40%) | 4,706,900 |
28 Mar 2024 | CNY | 0.753 | 0.762 | 0.75 | 0.756 | 0.756 | +0.002 (+0.27%) | 4,218,100 |
27 Mar 2024 | CNY | 0.757 | 0.761 | 0.754 | 0.754 | 0.754 | -0.006 (-0.79%) | 4,762,200 |
26 Mar 2024 | CNY | 0.756 | 0.76 | 0.754 | 0.76 | 0.76 | +0.008 (+1.06%) | 4,970,100 |
25 Mar 2024 | CNY | 0.749 | 0.759 | 0.749 | 0.752 | 0.752 | -0.003 (-0.40%) | 7,107,600 |
22 Mar 2024 | CNY | 0.761 | 0.761 | 0.75 | 0.755 | 0.755 | -0.009 (-1.18%) | 6,731,900 |
21 Mar 2024 | CNY | 0.767 | 0.768 | 0.76 | 0.764 | 0.764 | -0.001 (-0.13%) | 6,290,400 |
20 Mar 2024 | CNY | 0.764 | 0.767 | 0.762 | 0.765 | 0.765 | 0.0 (0.0%) | 6,082,200 |
19 Mar 2024 | CNY | 0.767 | 0.77 | 0.762 | 0.765 | 0.765 | 0.0 (0.0%) | 5,529,500 |
18 Mar 2024 | CNY | 0.764 | 0.765 | 0.759 | 0.765 | 0.765 | +0.001 (+0.13%) | 5,459,000 |
15 Mar 2024 | CNY | 0.763 | 0.765 | 0.757 | 0.764 | 0.764 | +0.001 (+0.13%) | 5,772,900 |
14 Mar 2024 | CNY | 0.764 | 0.769 | 0.76 | 0.763 | 0.763 | -0.001 (-0.13%) | 5,433,800 |
13 Mar 2024 | CNY | 0.767 | 0.771 | 0.761 | 0.764 | 0.764 | -0.006 (-0.78%) | 5,779,200 |
12 Mar 2024 | CNY | 0.758 | 0.771 | 0.758 | 0.77 | 0.77 | +0.013 (+1.72%) | 5,893,800 |
11 Mar 2024 | CNY | 0.747 | 0.758 | 0.747 | 0.757 | 0.757 | +0.01 (+1.34%) | 6,358,000 |
8 Mar 2024 | CNY | 0.746 | 0.748 | 0.742 | 0.747 | 0.747 | -0.001 (-0.13%) | 5,804,200 |
7 Mar 2024 | CNY | 0.751 | 0.755 | 0.747 | 0.748 | 0.748 | -0.002 (-0.27%) | 6,630,500 |
6 Mar 2024 | CNY | 0.756 | 0.756 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 6,695,100 |
5 Mar 2024 | CNY | 0.747 | 0.756 | 0.745 | 0.755 | 0.755 | +0.006 (+0.80%) | 7,120,800 |
4 Mar 2024 | CNY | 0.751 | 0.751 | 0.745 | 0.749 | 0.749 | -0.003 (-0.40%) | 6,474,100 |
1 Mar 2024 | CNY | 0.75 | 0.753 | 0.746 | 0.752 | 0.752 | 0.0 (0.0%) | 5,859,400 |
29 Feb 2024 | CNY | 0.744 | 0.752 | 0.744 | 0.752 | 0.752 | +0.011 (+1.48%) | 5,846,400 |