Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | CNY | 0.87 | 0.87 | 0.851 | 0.853 | 0.853 | -0.02 (-2.29%) | 10,773,400 |
7 May 2024 | CNY | 0.885 | 0.895 | 0.866 | 0.873 | 0.873 | -0.012 (-1.36%) | 15,526,600 |
6 May 2024 | CNY | 0.901 | 0.905 | 0.881 | 0.885 | 0.885 | +0.003 (+0.34%) | 15,780,800 |
30 Apr 2024 | CNY | 0.889 | 0.898 | 0.874 | 0.882 | 0.882 | -0.007 (-0.79%) | 13,245,300 |
29 Apr 2024 | CNY | 0.884 | 0.895 | 0.873 | 0.889 | 0.889 | +0.023 (+2.66%) | 23,591,300 |
26 Apr 2024 | CNY | 0.836 | 0.871 | 0.836 | 0.866 | 0.866 | +0.036 (+4.34%) | 21,318,700 |
25 Apr 2024 | CNY | 0.839 | 0.839 | 0.826 | 0.83 | 0.83 | -0.012 (-1.43%) | 12,057,100 |
24 Apr 2024 | CNY | 0.804 | 0.842 | 0.804 | 0.842 | 0.842 | +0.041 (+5.12%) | 19,011,000 |
23 Apr 2024 | CNY | 0.803 | 0.812 | 0.797 | 0.801 | 0.801 | -0.003 (-0.37%) | 9,247,400 |
22 Apr 2024 | CNY | 0.811 | 0.811 | 0.734 | 0.804 | 0.804 | -0.012 (-1.47%) | 10,207,400 |
19 Apr 2024 | CNY | 0.832 | 0.835 | 0.808 | 0.816 | 0.816 | -0.02 (-2.39%) | 10,519,300 |
18 Apr 2024 | CNY | 0.844 | 0.851 | 0.825 | 0.836 | 0.836 | -0.008 (-0.95%) | 15,176,400 |
17 Apr 2024 | CNY | 0.815 | 0.844 | 0.815 | 0.844 | 0.844 | +0.035 (+4.33%) | 17,791,100 |
16 Apr 2024 | CNY | 0.83 | 0.837 | 0.808 | 0.809 | 0.809 | -0.025 (-3.00%) | 14,446,900 |
15 Apr 2024 | CNY | 0.834 | 0.845 | 0.824 | 0.834 | 0.834 | 0.0 (0.0%) | 16,127,000 |
12 Apr 2024 | CNY | 0.832 | 0.849 | 0.832 | 0.834 | 0.834 | +0.002 (+0.24%) | 15,919,000 |
11 Apr 2024 | CNY | 0.82 | 0.845 | 0.82 | 0.832 | 0.832 | +0.006 (+0.73%) | 16,314,300 |
10 Apr 2024 | CNY | 0.847 | 0.851 | 0.82 | 0.826 | 0.826 | -0.021 (-2.48%) | 13,316,000 |
9 Apr 2024 | CNY | 0.839 | 0.849 | 0.834 | 0.847 | 0.847 | +0.002 (+0.24%) | 14,243,100 |
8 Apr 2024 | CNY | 0.852 | 0.861 | 0.842 | 0.845 | 0.845 | -0.008 (-0.94%) | 14,104,200 |
3 Apr 2024 | CNY | 0.878 | 0.878 | 0.848 | 0.853 | 0.853 | -0.027 (-3.07%) | 17,054,600 |
2 Apr 2024 | CNY | 0.893 | 0.895 | 0.872 | 0.88 | 0.88 | -0.019 (-2.11%) | 15,569,500 |
1 Apr 2024 | CNY | 0.876 | 0.899 | 0.874 | 0.899 | 0.899 | +0.022 (+2.51%) | 17,331,600 |
29 Mar 2024 | CNY | 0.884 | 0.884 | 0.86 | 0.877 | 0.877 | -0.011 (-1.24%) | 19,434,000 |
28 Mar 2024 | CNY | 0.843 | 0.893 | 0.843 | 0.888 | 0.888 | +0.04 (+4.72%) | 25,807,800 |
27 Mar 2024 | CNY | 0.894 | 0.894 | 0.847 | 0.848 | 0.848 | -0.043 (-4.83%) | 18,776,900 |
26 Mar 2024 | CNY | 0.915 | 0.931 | 0.885 | 0.891 | 0.891 | -0.031 (-3.36%) | 23,334,700 |
25 Mar 2024 | CNY | 0.947 | 0.954 | 0.92 | 0.922 | 0.922 | -0.03 (-3.15%) | 20,343,500 |
22 Mar 2024 | CNY | 0.948 | 0.961 | 0.932 | 0.952 | 0.952 | +0.001 (+0.11%) | 23,735,100 |
21 Mar 2024 | CNY | 0.953 | 0.973 | 0.949 | 0.951 | 0.951 | -0.002 (-0.21%) | 21,474,300 |