Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 0.901 | 0.901 | 0.854 | 0.857 | 0.857 | -0.005 (-0.58%) | 19,230,000 |
29 Apr 2024 | CNY | 0.86 | 0.868 | 0.846 | 0.862 | 0.862 | +0.029 (+3.48%) | 11,824,900 |
26 Apr 2024 | CNY | 0.812 | 0.834 | 0.812 | 0.833 | 0.833 | +0.023 (+2.84%) | 6,363,700 |
25 Apr 2024 | CNY | 0.815 | 0.82 | 0.806 | 0.81 | 0.81 | -0.004 (-0.49%) | 4,543,600 |
24 Apr 2024 | CNY | 0.798 | 0.815 | 0.797 | 0.814 | 0.814 | +0.017 (+2.13%) | 6,042,200 |
23 Apr 2024 | CNY | 0.802 | 0.808 | 0.79 | 0.797 | 0.797 | -0.005 (-0.62%) | 7,215,200 |
22 Apr 2024 | CNY | 0.806 | 0.807 | 0.784 | 0.802 | 0.802 | -0.003 (-0.37%) | 4,820,700 |
19 Apr 2024 | CNY | 0.814 | 0.819 | 0.797 | 0.805 | 0.805 | -0.02 (-2.42%) | 9,266,100 |
18 Apr 2024 | CNY | 0.827 | 0.839 | 0.812 | 0.825 | 0.825 | -0.002 (-0.24%) | 7,227,800 |
17 Apr 2024 | CNY | 0.794 | 0.828 | 0.794 | 0.827 | 0.827 | +0.036 (+4.55%) | 16,608,300 |
16 Apr 2024 | CNY | 0.818 | 0.819 | 0.791 | 0.791 | 0.791 | -0.031 (-3.77%) | 8,709,000 |
15 Apr 2024 | CNY | 0.824 | 0.835 | 0.814 | 0.822 | 0.822 | -0.002 (-0.24%) | 8,118,800 |
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 |