Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Mar 2024 | CNY | 0.875 | 0.882 | 0.872 | 0.874 | 0.874 | +0.003 (+0.34%) | 9,431,000 |
20 Mar 2024 | CNY | 0.869 | 0.874 | 0.865 | 0.871 | 0.871 | +0.003 (+0.35%) | 11,890,400 |
19 Mar 2024 | CNY | 0.882 | 0.882 | 0.868 | 0.868 | 0.868 | -0.016 (-1.81%) | 7,566,400 |
18 Mar 2024 | CNY | 0.87 | 0.89 | 0.869 | 0.884 | 0.884 | +0.019 (+2.20%) | 10,683,600 |
15 Mar 2024 | CNY | 0.859 | 0.866 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 10,430,200 |
14 Mar 2024 | CNY | 0.869 | 0.871 | 0.856 | 0.86 | 0.86 | -0.009 (-1.04%) | 11,905,700 |
13 Mar 2024 | CNY | 0.88 | 0.88 | 0.866 | 0.869 | 0.869 | -0.009 (-1.03%) | 8,435,200 |
12 Mar 2024 | CNY | 0.876 | 0.882 | 0.872 | 0.878 | 0.878 | +0.004 (+0.46%) | 10,833,500 |
11 Mar 2024 | CNY | 0.862 | 0.874 | 0.862 | 0.874 | 0.874 | +0.013 (+1.51%) | 9,536,200 |
8 Mar 2024 | CNY | 0.861 | 0.863 | 0.857 | 0.861 | 0.861 | +0.001 (+0.12%) | 7,274,900 |
7 Mar 2024 | CNY | 0.87 | 0.874 | 0.857 | 0.86 | 0.86 | -0.011 (-1.26%) | 12,211,400 |
6 Mar 2024 | CNY | 0.869 | 0.881 | 0.864 | 0.871 | 0.871 | +0.001 (+0.11%) | 13,286,400 |
5 Mar 2024 | CNY | 0.87 | 0.875 | 0.868 | 0.87 | 0.87 | -0.006 (-0.68%) | 9,221,300 |
4 Mar 2024 | CNY | 0.883 | 0.883 | 0.873 | 0.876 | 0.876 | -0.009 (-1.02%) | 10,002,700 |
1 Mar 2024 | CNY | 0.879 | 0.89 | 0.875 | 0.885 | 0.885 | +0.003 (+0.34%) | 12,322,200 |
29 Feb 2024 | CNY | 0.864 | 0.882 | 0.838 | 0.882 | 0.882 | +0.017 (+1.97%) | 9,780,900 |
28 Feb 2024 | CNY | 0.88 | 0.897 | 0.864 | 0.865 | 0.865 | -0.012 (-1.37%) | 8,685,600 |
27 Feb 2024 | CNY | 0.864 | 0.878 | 0.864 | 0.877 | 0.877 | +0.014 (+1.62%) | 8,173,600 |