Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | CNY | 0.833 | 0.833 | 0.813 | 0.813 | 0.813 | -0.013 (-1.57%) | 537,700 |
3 Apr 2024 | CNY | 0.844 | 0.844 | 0.822 | 0.826 | 0.826 | -0.007 (-0.84%) | 109,300 |
2 Apr 2024 | CNY | 0.854 | 0.854 | 0.831 | 0.833 | 0.833 | -0.014 (-1.65%) | 275,300 |
1 Apr 2024 | CNY | 0.843 | 0.847 | 0.84 | 0.847 | 0.847 | +0.017 (+2.05%) | 68,800 |
29 Mar 2024 | CNY | 0.825 | 0.83 | 0.825 | 0.83 | 0.83 | +0.006 (+0.73%) | 55,700 |
28 Mar 2024 | CNY | 0.818 | 0.837 | 0.806 | 0.824 | 0.824 | +0.014 (+1.73%) | 2,959,900 |
27 Mar 2024 | CNY | 0.824 | 0.826 | 0.81 | 0.81 | 0.81 | -0.021 (-2.53%) | 423,200 |
26 Mar 2024 | CNY | 0.843 | 0.843 | 0.831 | 0.831 | 0.831 | -0.007 (-0.84%) | 965,500 |
25 Mar 2024 | CNY | 0.857 | 0.857 | 0.838 | 0.838 | 0.838 | -0.019 (-2.22%) | 66,600 |
22 Mar 2024 | CNY | 0.86 | 0.86 | 0.853 | 0.857 | 0.857 | -0.003 (-0.35%) | 241,500 |
21 Mar 2024 | CNY | 0.869 | 0.872 | 0.86 | 0.86 | 0.86 | -0.008 (-0.92%) | 878,400 |
20 Mar 2024 | CNY | 0.872 | 0.872 | 0.862 | 0.868 | 0.868 | -0.002 (-0.23%) | 50,900 |
19 Mar 2024 | CNY | 0.875 | 0.876 | 0.87 | 0.87 | 0.87 | -0.002 (-0.23%) | 62,400 |
18 Mar 2024 | CNY | 0.864 | 0.872 | 0.863 | 0.872 | 0.872 | +0.013 (+1.51%) | 400,700 |
15 Mar 2024 | CNY | 0.852 | 0.859 | 0.845 | 0.859 | 0.859 | +0.004 (+0.47%) | 142,000 |
14 Mar 2024 | CNY | 0.863 | 0.863 | 0.846 | 0.855 | 0.855 | -0.008 (-0.93%) | 598,300 |
13 Mar 2024 | CNY | 0.87 | 0.874 | 0.863 | 0.863 | 0.863 | -0.004 (-0.46%) | 243,600 |
12 Mar 2024 | CNY | 0.871 | 0.879 | 0.863 | 0.867 | 0.867 | -0.002 (-0.23%) | 1,380,900 |
11 Mar 2024 | CNY | 0.859 | 0.869 | 0.854 | 0.869 | 0.869 | +0.004 (+0.46%) | 580,000 |
8 Mar 2024 | CNY | 0.86 | 0.868 | 0.852 | 0.865 | 0.865 | +0.014 (+1.65%) | 1,659,100 |
7 Mar 2024 | CNY | 0.87 | 0.87 | 0.851 | 0.851 | 0.851 | -0.014 (-1.62%) | 1,623,400 |
6 Mar 2024 | CNY | 0.871 | 0.874 | 0.859 | 0.865 | 0.865 | -0.003 (-0.35%) | 953,900 |
5 Mar 2024 | CNY | 0.87 | 0.881 | 0.866 | 0.868 | 0.868 | -0.002 (-0.23%) | 1,064,900 |
4 Mar 2024 | CNY | 0.868 | 0.876 | 0.858 | 0.87 | 0.87 | +0.005 (+0.58%) | 1,254,700 |
1 Mar 2024 | CNY | 0.844 | 0.87 | 0.844 | 0.865 | 0.865 | +0.022 (+2.61%) | 742,100 |
29 Feb 2024 | CNY | 0.817 | 0.843 | 0.806 | 0.843 | 0.843 | +0.034 (+4.20%) | 1,008,500 |
28 Feb 2024 | CNY | 0.846 | 0.848 | 0.807 | 0.809 | 0.809 | -0.029 (-3.46%) | 1,712,800 |
27 Feb 2024 | CNY | 0.81 | 0.838 | 0.802 | 0.838 | 0.838 | +0.035 (+4.36%) | 1,285,300 |
26 Feb 2024 | CNY | 0.8 | 0.812 | 0.8 | 0.803 | 0.803 | +0.003 (+0.37%) | 331,400 |
23 Feb 2024 | CNY | 0.8 | 0.801 | 0.791 | 0.8 | 0.8 | -0.002 (-0.25%) | 143,600 |