Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 0.806 | 0.81 | 0.801 | 0.806 | 0.806 | +0.004 (+0.50%) | 10,127,900 |
15 May 2024 | CNY | 0.814 | 0.818 | 0.802 | 0.802 | 0.802 | -0.012 (-1.47%) | 9,516,500 |
14 May 2024 | CNY | 0.813 | 0.82 | 0.811 | 0.814 | 0.814 | +0.003 (+0.37%) | 12,206,500 |
13 May 2024 | CNY | 0.817 | 0.818 | 0.803 | 0.811 | 0.811 | -0.01 (-1.22%) | 9,140,000 |
10 May 2024 | CNY | 0.834 | 0.834 | 0.819 | 0.821 | 0.821 | -0.013 (-1.56%) | 11,812,200 |
9 May 2024 | CNY | 0.822 | 0.837 | 0.822 | 0.834 | 0.834 | +0.016 (+1.96%) | 11,497,000 |
8 May 2024 | CNY | 0.844 | 0.844 | 0.817 | 0.818 | 0.818 | -0.018 (-2.15%) | 9,597,500 |
7 May 2024 | CNY | 0.836 | 0.837 | 0.828 | 0.836 | 0.836 | 0.0 (0.0%) | 11,411,800 |
6 May 2024 | CNY | 0.838 | 0.84 | 0.827 | 0.836 | 0.836 | +0.023 (+2.83%) | 8,567,200 |
30 Apr 2024 | CNY | 0.825 | 0.826 | 0.813 | 0.813 | 0.813 | -0.009 (-1.09%) | 9,027,100 |
29 Apr 2024 | CNY | 0.796 | 0.831 | 0.796 | 0.822 | 0.822 | +0.029 (+3.66%) | 9,856,000 |
26 Apr 2024 | CNY | 0.773 | 0.794 | 0.773 | 0.793 | 0.793 | +0.017 (+2.19%) | 8,505,700 |
25 Apr 2024 | CNY | 0.769 | 0.784 | 0.766 | 0.776 | 0.776 | +0.006 (+0.78%) | 7,653,600 |
24 Apr 2024 | CNY | 0.77 | 0.772 | 0.761 | 0.77 | 0.77 | 0.0 (0.0%) | 7,078,500 |
23 Apr 2024 | CNY | 0.773 | 0.779 | 0.765 | 0.77 | 0.77 | -0.006 (-0.77%) | 6,332,000 |
22 Apr 2024 | CNY | 0.779 | 0.784 | 0.773 | 0.776 | 0.776 | -0.007 (-0.89%) | 8,875,300 |
19 Apr 2024 | CNY | 0.797 | 0.797 | 0.776 | 0.783 | 0.783 | -0.017 (-2.13%) | 12,152,900 |
18 Apr 2024 | CNY | 0.798 | 0.808 | 0.786 | 0.8 | 0.8 | -0.002 (-0.25%) | 9,955,900 |
17 Apr 2024 | CNY | 0.791 | 0.802 | 0.79 | 0.802 | 0.802 | +0.016 (+2.04%) | 10,435,100 |
16 Apr 2024 | CNY | 0.804 | 0.804 | 0.785 | 0.786 | 0.786 | -0.02 (-2.48%) | 9,850,400 |
15 Apr 2024 | CNY | 0.794 | 0.809 | 0.794 | 0.806 | 0.806 | +0.011 (+1.38%) | 9,472,700 |
12 Apr 2024 | CNY | 0.805 | 0.808 | 0.793 | 0.795 | 0.795 | -0.013 (-1.61%) | 10,573,000 |
11 Apr 2024 | CNY | 0.806 | 0.814 | 0.798 | 0.808 | 0.808 | 0.0 (0.0%) | 14,253,700 |
10 Apr 2024 | CNY | 0.824 | 0.824 | 0.804 | 0.808 | 0.808 | -0.013 (-1.58%) | 16,728,900 |
9 Apr 2024 | CNY | 0.811 | 0.821 | 0.808 | 0.821 | 0.821 | +0.015 (+1.86%) | 7,860,500 |
8 Apr 2024 | CNY | 0.815 | 0.821 | 0.806 | 0.806 | 0.806 | -0.012 (-1.47%) | 21,673,600 |
3 Apr 2024 | CNY | 0.816 | 0.82 | 0.813 | 0.818 | 0.818 | -0.002 (-0.24%) | 18,299,200 |
2 Apr 2024 | CNY | 0.82 | 0.823 | 0.813 | 0.82 | 0.82 | 0.0 (0.0%) | 14,547,100 |
1 Apr 2024 | CNY | 0.795 | 0.822 | 0.795 | 0.82 | 0.82 | +0.026 (+3.27%) | 8,107,900 |
29 Mar 2024 | CNY | 0.801 | 0.804 | 0.788 | 0.794 | 0.794 | +0.001 (+0.13%) | 15,904,800 |