Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.83 | 0.838 | 0.823 | 0.824 | 0.824 | -0.006 (-0.72%) | 10,447,500 |
11 Apr 2024 | CNY | 0.83 | 0.841 | 0.826 | 0.83 | 0.83 | 0.0 (0.0%) | 7,470,300 |
10 Apr 2024 | CNY | 0.85 | 0.85 | 0.825 | 0.83 | 0.83 | -0.02 (-2.35%) | 7,426,000 |
9 Apr 2024 | CNY | 0.848 | 0.854 | 0.838 | 0.85 | 0.85 | +0.004 (+0.47%) | 6,197,700 |
8 Apr 2024 | CNY | 0.854 | 0.857 | 0.845 | 0.846 | 0.846 | -0.003 (-0.35%) | 14,361,500 |
3 Apr 2024 | CNY | 0.858 | 0.86 | 0.839 | 0.849 | 0.849 | -0.012 (-1.39%) | 5,887,700 |
2 Apr 2024 | CNY | 0.876 | 0.876 | 0.857 | 0.861 | 0.861 | -0.016 (-1.82%) | 7,095,400 |
1 Apr 2024 | CNY | 0.862 | 0.878 | 0.861 | 0.877 | 0.877 | +0.017 (+1.98%) | 7,149,600 |
29 Mar 2024 | CNY | 0.853 | 0.863 | 0.844 | 0.86 | 0.86 | +0.007 (+0.82%) | 8,974,700 |
28 Mar 2024 | CNY | 0.826 | 0.863 | 0.826 | 0.853 | 0.853 | +0.026 (+3.14%) | 13,065,500 |
27 Mar 2024 | CNY | 0.859 | 0.859 | 0.827 | 0.827 | 0.827 | -0.032 (-3.73%) | 8,012,400 |
26 Mar 2024 | CNY | 0.853 | 0.872 | 0.85 | 0.859 | 0.859 | +0.006 (+0.70%) | 11,229,600 |
25 Mar 2024 | CNY | 0.877 | 0.878 | 0.853 | 0.853 | 0.853 | -0.024 (-2.74%) | 7,495,500 |
22 Mar 2024 | CNY | 0.882 | 0.883 | 0.868 | 0.877 | 0.877 | -0.007 (-0.79%) | 8,383,800 |
21 Mar 2024 | CNY | 0.889 | 0.896 | 0.881 | 0.884 | 0.884 | -0.005 (-0.56%) | 7,736,000 |
20 Mar 2024 | CNY | 0.892 | 0.896 | 0.881 | 0.889 | 0.889 | -0.004 (-0.45%) | 9,159,900 |
19 Mar 2024 | CNY | 0.888 | 0.904 | 0.883 | 0.893 | 0.893 | +0.005 (+0.56%) | 10,019,500 |
18 Mar 2024 | CNY | 0.872 | 0.889 | 0.872 | 0.888 | 0.888 | +0.017 (+1.95%) | 10,007,900 |
15 Mar 2024 | CNY | 0.852 | 0.871 | 0.838 | 0.871 | 0.871 | +0.019 (+2.23%) | 9,462,800 |
14 Mar 2024 | CNY | 0.859 | 0.864 | 0.843 | 0.852 | 0.852 | -0.008 (-0.93%) | 5,513,300 |
13 Mar 2024 | CNY | 0.858 | 0.871 | 0.858 | 0.86 | 0.86 | +0.003 (+0.35%) | 8,247,700 |
12 Mar 2024 | CNY | 0.847 | 0.863 | 0.846 | 0.857 | 0.857 | +0.009 (+1.06%) | 6,363,300 |
11 Mar 2024 | CNY | 0.835 | 0.848 | 0.826 | 0.848 | 0.848 | +0.013 (+1.56%) | 6,573,700 |
8 Mar 2024 | CNY | 0.825 | 0.838 | 0.817 | 0.835 | 0.835 | +0.013 (+1.58%) | 8,786,900 |
7 Mar 2024 | CNY | 0.836 | 0.852 | 0.822 | 0.822 | 0.822 | -0.02 (-2.38%) | 9,333,700 |
6 Mar 2024 | CNY | 0.84 | 0.853 | 0.828 | 0.842 | 0.842 | 0.0 (0.0%) | 10,477,900 |
5 Mar 2024 | CNY | 0.833 | 0.854 | 0.828 | 0.842 | 0.842 | -0.003 (-0.36%) | 11,076,300 |
4 Mar 2024 | CNY | 0.845 | 0.852 | 0.83 | 0.845 | 0.845 | 0.0 (0.0%) | 7,220,600 |
1 Mar 2024 | CNY | 0.821 | 0.845 | 0.82 | 0.845 | 0.845 | +0.021 (+2.55%) | 22,277,300 |
29 Feb 2024 | CNY | 0.778 | 0.826 | 0.775 | 0.824 | 0.824 | +0.034 (+4.30%) | 13,570,700 |