Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.833 | 0.845 | 0.833 | 0.84 | 0.84 | +0.006 (+0.72%) | 36,266,400 |
8 May 2024 | CNY | 0.842 | 0.843 | 0.833 | 0.834 | 0.834 | -0.012 (-1.42%) | 8,911,900 |
7 May 2024 | CNY | 0.849 | 0.85 | 0.841 | 0.846 | 0.846 | -0.003 (-0.35%) | 16,926,100 |
6 May 2024 | CNY | 0.848 | 0.86 | 0.845 | 0.849 | 0.849 | +0.005 (+0.59%) | 13,703,100 |
30 Apr 2024 | CNY | 0.86 | 0.86 | 0.843 | 0.844 | 0.844 | -0.016 (-1.86%) | 8,256,600 |
29 Apr 2024 | CNY | 0.85 | 0.867 | 0.847 | 0.86 | 0.86 | +0.013 (+1.53%) | 17,409,400 |
26 Apr 2024 | CNY | 0.815 | 0.848 | 0.81 | 0.847 | 0.847 | +0.049 (+6.14%) | 18,324,600 |
25 Apr 2024 | CNY | 0.798 | 0.803 | 0.793 | 0.798 | 0.798 | -0.002 (-0.25%) | 4,868,700 |
24 Apr 2024 | CNY | 0.8 | 0.802 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 7,106,800 |
23 Apr 2024 | CNY | 0.803 | 0.805 | 0.798 | 0.8 | 0.8 | +0.001 (+0.13%) | 5,452,700 |
22 Apr 2024 | CNY | 0.799 | 0.808 | 0.797 | 0.799 | 0.799 | +0.001 (+0.13%) | 8,614,400 |
19 Apr 2024 | CNY | 0.799 | 0.805 | 0.798 | 0.798 | 0.798 | -0.006 (-0.75%) | 8,237,600 |
18 Apr 2024 | CNY | 0.797 | 0.814 | 0.795 | 0.804 | 0.804 | +0.006 (+0.75%) | 12,566,200 |
17 Apr 2024 | CNY | 0.783 | 0.798 | 0.78 | 0.798 | 0.798 | +0.017 (+2.18%) | 11,619,100 |
16 Apr 2024 | CNY | 0.79 | 0.797 | 0.781 | 0.781 | 0.781 | -0.017 (-2.13%) | 13,062,300 |
15 Apr 2024 | CNY | 0.781 | 0.805 | 0.773 | 0.798 | 0.798 | +0.015 (+1.92%) | 9,123,600 |
12 Apr 2024 | CNY | 0.798 | 0.799 | 0.782 | 0.783 | 0.783 | -0.015 (-1.88%) | 11,517,600 |
11 Apr 2024 | CNY | 0.796 | 0.804 | 0.796 | 0.798 | 0.798 | -0.002 (-0.25%) | 10,117,700 |
10 Apr 2024 | CNY | 0.812 | 0.812 | 0.797 | 0.8 | 0.8 | -0.015 (-1.84%) | 13,227,500 |
9 Apr 2024 | CNY | 0.816 | 0.819 | 0.814 | 0.815 | 0.815 | +0.001 (+0.12%) | 9,009,200 |
8 Apr 2024 | CNY | 0.824 | 0.824 | 0.813 | 0.814 | 0.814 | -0.015 (-1.81%) | 9,821,900 |
3 Apr 2024 | CNY | 0.833 | 0.836 | 0.827 | 0.829 | 0.829 | -0.005 (-0.60%) | 7,781,300 |
2 Apr 2024 | CNY | 0.837 | 0.844 | 0.833 | 0.834 | 0.834 | -0.006 (-0.71%) | 14,577,400 |
1 Apr 2024 | CNY | 0.85 | 0.85 | 0.837 | 0.84 | 0.84 | +0.011 (+1.33%) | 11,221,000 |
29 Mar 2024 | CNY | 0.823 | 0.829 | 0.818 | 0.829 | 0.829 | +0.004 (+0.48%) | 5,507,500 |
28 Mar 2024 | CNY | 0.823 | 0.833 | 0.822 | 0.825 | 0.825 | +0.002 (+0.24%) | 14,843,800 |
27 Mar 2024 | CNY | 0.834 | 0.834 | 0.822 | 0.823 | 0.823 | -0.014 (-1.67%) | 14,399,800 |
26 Mar 2024 | CNY | 0.836 | 0.839 | 0.832 | 0.837 | 0.837 | +0.003 (+0.36%) | 8,967,100 |
25 Mar 2024 | CNY | 0.854 | 0.854 | 0.834 | 0.834 | 0.834 | -0.028 (-3.25%) | 13,492,000 |
22 Mar 2024 | CNY | 0.873 | 0.873 | 0.859 | 0.862 | 0.862 | -0.012 (-1.37%) | 16,166,500 |