Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.801 | 0.808 | 0.799 | 0.801 | 0.801 | +0.005 (+0.63%) | 1,298,100 |
11 Apr 2024 | CNY | 0.792 | 0.803 | 0.792 | 0.796 | 0.796 | -0.002 (-0.25%) | 889,500 |
10 Apr 2024 | CNY | 0.797 | 0.8 | 0.792 | 0.798 | 0.798 | +0.001 (+0.13%) | 123,700 |
9 Apr 2024 | CNY | 0.801 | 0.801 | 0.795 | 0.797 | 0.797 | -0.004 (-0.50%) | 303,400 |
8 Apr 2024 | CNY | 0.801 | 0.807 | 0.798 | 0.801 | 0.801 | -0.007 (-0.87%) | 1,367,400 |
3 Apr 2024 | CNY | 0.815 | 0.815 | 0.805 | 0.808 | 0.808 | -0.002 (-0.25%) | 695,600 |
2 Apr 2024 | CNY | 0.808 | 0.811 | 0.806 | 0.81 | 0.81 | +0.003 (+0.37%) | 1,236,700 |
1 Apr 2024 | CNY | 0.795 | 0.807 | 0.795 | 0.807 | 0.807 | +0.012 (+1.51%) | 5,325,300 |
29 Mar 2024 | CNY | 0.781 | 0.795 | 0.781 | 0.795 | 0.795 | +0.012 (+1.53%) | 1,524,600 |
28 Mar 2024 | CNY | 0.776 | 0.786 | 0.776 | 0.783 | 0.783 | +0.006 (+0.77%) | 2,660,100 |
27 Mar 2024 | CNY | 0.786 | 0.786 | 0.777 | 0.777 | 0.777 | -0.009 (-1.15%) | 650,800 |
26 Mar 2024 | CNY | 0.788 | 0.788 | 0.78 | 0.786 | 0.786 | -0.002 (-0.25%) | 864,900 |
25 Mar 2024 | CNY | 0.789 | 0.795 | 0.786 | 0.788 | 0.788 | -0.002 (-0.25%) | 934,900 |
22 Mar 2024 | CNY | 0.792 | 0.794 | 0.787 | 0.79 | 0.79 | -0.012 (-1.50%) | 1,682,200 |
21 Mar 2024 | CNY | 0.801 | 0.805 | 0.799 | 0.802 | 0.802 | -0.003 (-0.37%) | 1,380,500 |
20 Mar 2024 | CNY | 0.79 | 0.805 | 0.79 | 0.805 | 0.805 | +0.015 (+1.90%) | 1,981,800 |
19 Mar 2024 | CNY | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.012 (-1.50%) | 1,210,000 |
18 Mar 2024 | CNY | 0.799 | 0.802 | 0.793 | 0.802 | 0.802 | +0.007 (+0.88%) | 3,172,800 |
15 Mar 2024 | CNY | 0.792 | 0.795 | 0.785 | 0.795 | 0.795 | +0.004 (+0.51%) | 2,627,600 |
14 Mar 2024 | CNY | 0.79 | 0.795 | 0.787 | 0.791 | 0.791 | +0.003 (+0.38%) | 1,048,700 |
13 Mar 2024 | CNY | 0.79 | 0.791 | 0.782 | 0.788 | 0.788 | -0.001 (-0.13%) | 1,628,800 |
12 Mar 2024 | CNY | 0.79 | 0.79 | 0.782 | 0.789 | 0.789 | +0.003 (+0.38%) | 3,238,200 |
11 Mar 2024 | CNY | 0.781 | 0.786 | 0.777 | 0.786 | 0.786 | +0.009 (+1.16%) | 1,934,000 |
8 Mar 2024 | CNY | 0.776 | 0.777 | 0.771 | 0.777 | 0.777 | +0.003 (+0.39%) | 935,500 |
7 Mar 2024 | CNY | 0.778 | 0.781 | 0.773 | 0.774 | 0.774 | 0.0 (0.0%) | 3,979,900 |
6 Mar 2024 | CNY | 0.77 | 0.78 | 0.77 | 0.774 | 0.774 | -0.003 (-0.39%) | 1,610,700 |
5 Mar 2024 | CNY | 0.776 | 0.778 | 0.773 | 0.777 | 0.777 | -0.001 (-0.13%) | 2,049,100 |
4 Mar 2024 | CNY | 0.778 | 0.78 | 0.773 | 0.778 | 0.778 | 0.0 (0.0%) | 1,847,200 |
1 Mar 2024 | CNY | 0.781 | 0.782 | 0.773 | 0.778 | 0.778 | -0.003 (-0.38%) | 2,999,000 |
29 Feb 2024 | CNY | 0.769 | 0.781 | 0.769 | 0.781 | 0.781 | +0.012 (+1.56%) | 2,437,300 |