Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.752 | 0.755 | 0.735 | 0.736 | 0.736 | -0.011 (-1.47%) | 13,842,800 |
11 Apr 2024 | CNY | 0.74 | 0.76 | 0.74 | 0.747 | 0.747 | -0.002 (-0.27%) | 12,063,500 |
10 Apr 2024 | CNY | 0.769 | 0.769 | 0.743 | 0.749 | 0.749 | -0.02 (-2.60%) | 13,954,200 |
9 Apr 2024 | CNY | 0.77 | 0.771 | 0.761 | 0.769 | 0.769 | +0.002 (+0.26%) | 11,433,800 |
8 Apr 2024 | CNY | 0.78 | 0.78 | 0.763 | 0.767 | 0.767 | -0.014 (-1.79%) | 7,613,700 |
3 Apr 2024 | CNY | 0.8 | 0.8 | 0.776 | 0.781 | 0.781 | -0.016 (-2.01%) | 13,135,700 |
2 Apr 2024 | CNY | 0.807 | 0.808 | 0.792 | 0.797 | 0.797 | -0.012 (-1.48%) | 12,045,900 |
1 Apr 2024 | CNY | 0.793 | 0.81 | 0.793 | 0.809 | 0.809 | +0.018 (+2.28%) | 15,205,500 |
29 Mar 2024 | CNY | 0.788 | 0.793 | 0.776 | 0.791 | 0.791 | -0.001 (-0.13%) | 9,545,300 |
28 Mar 2024 | CNY | 0.779 | 0.802 | 0.77 | 0.792 | 0.792 | +0.014 (+1.80%) | 16,306,100 |
27 Mar 2024 | CNY | 0.811 | 0.811 | 0.77 | 0.778 | 0.778 | -0.034 (-4.19%) | 17,685,800 |
26 Mar 2024 | CNY | 0.834 | 0.835 | 0.804 | 0.812 | 0.812 | -0.026 (-3.10%) | 16,899,200 |
25 Mar 2024 | CNY | 0.85 | 0.858 | 0.831 | 0.838 | 0.838 | -0.015 (-1.76%) | 14,810,700 |
22 Mar 2024 | CNY | 0.863 | 0.863 | 0.838 | 0.853 | 0.853 | -0.009 (-1.04%) | 14,053,400 |
21 Mar 2024 | CNY | 0.861 | 0.879 | 0.858 | 0.862 | 0.862 | +0.005 (+0.58%) | 14,989,300 |
20 Mar 2024 | CNY | 0.842 | 0.858 | 0.841 | 0.857 | 0.857 | +0.015 (+1.78%) | 13,930,000 |
19 Mar 2024 | CNY | 0.852 | 0.852 | 0.842 | 0.842 | 0.842 | -0.009 (-1.06%) | 14,226,700 |
18 Mar 2024 | CNY | 0.83 | 0.851 | 0.829 | 0.851 | 0.851 | +0.022 (+2.65%) | 12,337,600 |
15 Mar 2024 | CNY | 0.827 | 0.83 | 0.814 | 0.829 | 0.829 | +0.002 (+0.24%) | 14,053,500 |
14 Mar 2024 | CNY | 0.811 | 0.837 | 0.811 | 0.827 | 0.827 | -0.01 (-1.19%) | 14,615,700 |
13 Mar 2024 | CNY | 0.839 | 0.848 | 0.834 | 0.837 | 0.837 | +0.002 (+0.24%) | 10,469,400 |
12 Mar 2024 | CNY | 0.829 | 0.84 | 0.825 | 0.835 | 0.835 | +0.006 (+0.72%) | 10,258,700 |
11 Mar 2024 | CNY | 0.814 | 0.829 | 0.808 | 0.829 | 0.829 | +0.014 (+1.72%) | 14,303,800 |
8 Mar 2024 | CNY | 0.799 | 0.818 | 0.799 | 0.815 | 0.815 | +0.012 (+1.49%) | 13,701,300 |
7 Mar 2024 | CNY | 0.825 | 0.831 | 0.803 | 0.803 | 0.803 | -0.022 (-2.67%) | 14,146,600 |
6 Mar 2024 | CNY | 0.815 | 0.836 | 0.815 | 0.825 | 0.825 | -0.004 (-0.48%) | 12,757,300 |
5 Mar 2024 | CNY | 0.824 | 0.84 | 0.822 | 0.829 | 0.829 | -0.01 (-1.19%) | 11,431,000 |
4 Mar 2024 | CNY | 0.838 | 0.846 | 0.823 | 0.839 | 0.839 | 0.0 (0.0%) | 13,065,900 |
1 Mar 2024 | CNY | 0.822 | 0.843 | 0.816 | 0.839 | 0.839 | +0.018 (+2.19%) | 14,955,000 |
29 Feb 2024 | CNY | 0.786 | 0.822 | 0.784 | 0.821 | 0.821 | +0.033 (+4.19%) | 14,804,500 |