Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 0.862 | 0.871 | 0.854 | 0.857 | 0.857 | -0.013 (-1.49%) | 989,400 |
29 Apr 2024 | CNY | 0.859 | 0.881 | 0.859 | 0.87 | 0.87 | +0.01 (+1.16%) | 3,748,100 |
26 Apr 2024 | CNY | 0.828 | 0.863 | 0.826 | 0.86 | 0.86 | +0.042 (+5.13%) | 3,618,100 |
25 Apr 2024 | CNY | 0.814 | 0.818 | 0.811 | 0.818 | 0.818 | -0.003 (-0.37%) | 300,600 |
24 Apr 2024 | CNY | 0.83 | 0.83 | 0.811 | 0.821 | 0.821 | -0.002 (-0.24%) | 2,566,900 |
23 Apr 2024 | CNY | 0.816 | 0.823 | 0.814 | 0.823 | 0.823 | -0.001 (-0.12%) | 623,700 |
22 Apr 2024 | CNY | 0.816 | 0.825 | 0.814 | 0.824 | 0.824 | 0.0 (0.0%) | 1,001,000 |
19 Apr 2024 | CNY | 0.817 | 0.824 | 0.812 | 0.824 | 0.824 | -0.001 (-0.12%) | 724,100 |
18 Apr 2024 | CNY | 0.81 | 0.833 | 0.81 | 0.825 | 0.825 | +0.011 (+1.35%) | 3,685,000 |
17 Apr 2024 | CNY | 0.796 | 0.814 | 0.796 | 0.814 | 0.814 | +0.007 (+0.87%) | 752,000 |
16 Apr 2024 | CNY | 0.818 | 0.818 | 0.801 | 0.807 | 0.807 | -0.009 (-1.10%) | 298,800 |
15 Apr 2024 | CNY | 0.82 | 0.821 | 0.791 | 0.816 | 0.816 | +0.003 (+0.37%) | 1,255,600 |
12 Apr 2024 | CNY | 0.817 | 0.817 | 0.804 | 0.813 | 0.813 | -0.011 (-1.33%) | 1,318,300 |
11 Apr 2024 | CNY | 0.816 | 0.825 | 0.815 | 0.824 | 0.824 | +0.001 (+0.12%) | 485,200 |
10 Apr 2024 | CNY | 0.827 | 0.832 | 0.811 | 0.823 | 0.823 | -0.011 (-1.32%) | 307,300 |
9 Apr 2024 | CNY | 0.833 | 0.834 | 0.83 | 0.834 | 0.834 | +0.003 (+0.36%) | 162,900 |
8 Apr 2024 | CNY | 0.839 | 0.843 | 0.827 | 0.831 | 0.831 | -0.014 (-1.66%) | 427,300 |
3 Apr 2024 | CNY | 0.85 | 0.852 | 0.844 | 0.845 | 0.845 | -0.011 (-1.29%) | 220,300 |
2 Apr 2024 | CNY | 0.85 | 0.859 | 0.85 | 0.856 | 0.856 | -0.001 (-0.12%) | 408,500 |
1 Apr 2024 | CNY | 0.928 | 0.928 | 0.848 | 0.857 | 0.857 | +0.013 (+1.54%) | 678,700 |
29 Mar 2024 | CNY | 0.849 | 0.849 | 0.836 | 0.844 | 0.844 | -0.001 (-0.12%) | 252,599 |
28 Mar 2024 | CNY | 0.842 | 0.85 | 0.834 | 0.845 | 0.845 | +0.003 (+0.36%) | 523,899 |
27 Mar 2024 | CNY | 0.85 | 0.851 | 0.842 | 0.842 | 0.842 | -0.016 (-1.86%) | 447,900 |
26 Mar 2024 | CNY | 0.858 | 0.866 | 0.849 | 0.858 | 0.858 | -0.003 (-0.35%) | 980,000 |
25 Mar 2024 | CNY | 0.874 | 0.874 | 0.85 | 0.861 | 0.861 | -0.019 (-2.16%) | 930,100 |
22 Mar 2024 | CNY | 0.892 | 0.892 | 0.877 | 0.88 | 0.88 | -0.013 (-1.46%) | 632,700 |
21 Mar 2024 | CNY | 0.891 | 0.902 | 0.891 | 0.893 | 0.893 | +0.006 (+0.68%) | 586,900 |
20 Mar 2024 | CNY | 0.887 | 0.893 | 0.884 | 0.887 | 0.887 | 0.0 (0.0%) | 522,400 |
19 Mar 2024 | CNY | 0.908 | 0.908 | 0.887 | 0.887 | 0.887 | -0.02 (-2.21%) | 1,314,200 |
18 Mar 2024 | CNY | 0.89 | 0.91 | 0.889 | 0.907 | 0.907 | +0.022 (+2.49%) | 3,129,600 |