Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.828 | 0.841 | 0.828 | 0.83 | 0.83 | +0.002 (+0.24%) | 8,700,800 |
11 Apr 2024 | CNY | 0.824 | 0.836 | 0.824 | 0.828 | 0.828 | +0.003 (+0.36%) | 6,165,600 |
10 Apr 2024 | CNY | 0.841 | 0.841 | 0.818 | 0.825 | 0.825 | -0.017 (-2.02%) | 6,286,900 |
9 Apr 2024 | CNY | 0.839 | 0.842 | 0.83 | 0.842 | 0.842 | +0.001 (+0.12%) | 5,267,500 |
8 Apr 2024 | CNY | 0.852 | 0.853 | 0.839 | 0.841 | 0.841 | -0.012 (-1.41%) | 6,175,800 |
3 Apr 2024 | CNY | 0.866 | 0.866 | 0.851 | 0.853 | 0.853 | -0.012 (-1.39%) | 5,532,200 |
2 Apr 2024 | CNY | 0.879 | 0.879 | 0.859 | 0.865 | 0.865 | -0.014 (-1.59%) | 6,081,300 |
1 Apr 2024 | CNY | 0.864 | 0.881 | 0.864 | 0.879 | 0.879 | +0.019 (+2.21%) | 9,283,000 |
29 Mar 2024 | CNY | 0.86 | 0.864 | 0.85 | 0.86 | 0.86 | -0.006 (-0.69%) | 5,520,400 |
28 Mar 2024 | CNY | 0.848 | 0.873 | 0.846 | 0.866 | 0.866 | +0.006 (+0.70%) | 6,867,100 |
27 Mar 2024 | CNY | 0.868 | 0.868 | 0.842 | 0.86 | 0.86 | -0.01 (-1.15%) | 5,952,500 |
26 Mar 2024 | CNY | 0.88 | 0.885 | 0.863 | 0.87 | 0.87 | -0.024 (-2.68%) | 8,564,100 |
25 Mar 2024 | CNY | 0.893 | 0.899 | 0.873 | 0.894 | 0.894 | -0.006 (-0.67%) | 5,566,200 |
22 Mar 2024 | CNY | 0.906 | 0.908 | 0.893 | 0.9 | 0.9 | -0.006 (-0.66%) | 6,584,300 |
21 Mar 2024 | CNY | 0.911 | 0.918 | 0.905 | 0.906 | 0.906 | -0.003 (-0.33%) | 5,182,900 |
20 Mar 2024 | CNY | 0.908 | 0.914 | 0.901 | 0.909 | 0.909 | +0.003 (+0.33%) | 3,767,400 |
19 Mar 2024 | CNY | 0.914 | 0.914 | 0.904 | 0.906 | 0.906 | -0.008 (-0.88%) | 5,577,100 |
18 Mar 2024 | CNY | 0.891 | 0.914 | 0.891 | 0.914 | 0.914 | +0.022 (+2.47%) | 10,837,000 |
15 Mar 2024 | CNY | 0.884 | 0.894 | 0.874 | 0.892 | 0.892 | +0.001 (+0.11%) | 6,919,100 |
14 Mar 2024 | CNY | 0.898 | 0.899 | 0.877 | 0.891 | 0.891 | -0.014 (-1.55%) | 14,945,000 |
13 Mar 2024 | CNY | 0.912 | 0.917 | 0.902 | 0.905 | 0.905 | +0.003 (+0.33%) | 16,336,400 |
12 Mar 2024 | CNY | 0.906 | 0.916 | 0.898 | 0.902 | 0.902 | -0.004 (-0.44%) | 6,859,600 |
11 Mar 2024 | CNY | 0.887 | 0.906 | 0.88 | 0.906 | 0.906 | +0.014 (+1.57%) | 13,874,500 |
8 Mar 2024 | CNY | 0.877 | 0.895 | 0.873 | 0.892 | 0.892 | +0.016 (+1.83%) | 6,535,100 |
7 Mar 2024 | CNY | 0.888 | 0.901 | 0.874 | 0.876 | 0.876 | -0.014 (-1.57%) | 6,832,600 |
6 Mar 2024 | CNY | 0.894 | 0.896 | 0.877 | 0.89 | 0.89 | -0.004 (-0.45%) | 9,611,300 |
5 Mar 2024 | CNY | 0.89 | 0.906 | 0.88 | 0.894 | 0.894 | 0.0 (0.0%) | 8,773,700 |
4 Mar 2024 | CNY | 0.896 | 0.902 | 0.877 | 0.894 | 0.894 | +0.004 (+0.45%) | 12,774,780 |
1 Mar 2024 | CNY | 0.865 | 0.891 | 0.864 | 0.89 | 0.89 | +0.025 (+2.89%) | 19,425,280 |
29 Feb 2024 | CNY | 0.812 | 0.865 | 0.812 | 0.865 | 0.865 | +0.045 (+5.49%) | 10,765,400 |