Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | CNY | 1.508 | 1.512 | 1.479 | 1.489 | 1.489 | -0.018 (-1.19%) | 29,432,600 |
8 Apr 2024 | CNY | 1.502 | 1.529 | 1.49 | 1.507 | 1.507 | -0.001 (-0.07%) | 23,203,000 |
3 Apr 2024 | CNY | 1.502 | 1.511 | 1.494 | 1.508 | 1.508 | +0.01 (+0.67%) | 25,742,000 |
2 Apr 2024 | CNY | 1.49 | 1.508 | 1.488 | 1.498 | 1.498 | +0.008 (+0.54%) | 48,092,500 |
1 Apr 2024 | CNY | 1.486 | 1.502 | 1.479 | 1.49 | 1.49 | +0.005 (+0.34%) | 29,358,500 |
29 Mar 2024 | CNY | 1.457 | 1.488 | 1.456 | 1.485 | 1.485 | +0.033 (+2.27%) | 31,286,500 |
28 Mar 2024 | CNY | 1.442 | 1.459 | 1.435 | 1.452 | 1.452 | +0.005 (+0.35%) | 34,069,700 |
27 Mar 2024 | CNY | 1.449 | 1.458 | 1.442 | 1.447 | 1.447 | -0.001 (-0.07%) | 27,138,300 |
26 Mar 2024 | CNY | 1.444 | 1.451 | 1.436 | 1.448 | 1.448 | 0.0 (0.0%) | 28,221,200 |
25 Mar 2024 | CNY | 1.431 | 1.462 | 1.431 | 1.448 | 1.448 | +0.01 (+0.70%) | 33,952,700 |
22 Mar 2024 | CNY | 1.449 | 1.455 | 1.428 | 1.438 | 1.438 | -0.017 (-1.17%) | 32,589,400 |
21 Mar 2024 | CNY | 1.444 | 1.459 | 1.443 | 1.455 | 1.455 | +0.004 (+0.28%) | 34,759,600 |
20 Mar 2024 | CNY | 1.435 | 1.456 | 1.424 | 1.451 | 1.451 | +0.017 (+1.19%) | 40,305,300 |
19 Mar 2024 | CNY | 1.442 | 1.452 | 1.431 | 1.434 | 1.434 | -0.006 (-0.42%) | 35,500,400 |
18 Mar 2024 | CNY | 1.427 | 1.445 | 1.425 | 1.44 | 1.44 | +0.01 (+0.70%) | 27,789,500 |
15 Mar 2024 | CNY | 1.435 | 1.439 | 1.414 | 1.43 | 1.43 | -0.007 (-0.49%) | 36,705,200 |
14 Mar 2024 | CNY | 1.415 | 1.44 | 1.411 | 1.437 | 1.437 | +0.021 (+1.48%) | 55,729,200 |
13 Mar 2024 | CNY | 1.415 | 1.425 | 1.406 | 1.416 | 1.416 | -0.005 (-0.35%) | 65,106,100 |
12 Mar 2024 | CNY | 1.455 | 1.455 | 1.42 | 1.421 | 1.421 | -0.039 (-2.67%) | 62,343,680 |
11 Mar 2024 | CNY | 1.466 | 1.47 | 1.442 | 1.46 | 1.46 | -0.014 (-0.95%) | 77,628,100 |
8 Mar 2024 | CNY | 1.462 | 1.476 | 1.449 | 1.474 | 1.474 | +0.014 (+0.96%) | 48,742,100 |
7 Mar 2024 | CNY | 1.449 | 1.474 | 1.443 | 1.46 | 1.46 | +0.011 (+0.76%) | 50,966,800 |
6 Mar 2024 | CNY | 1.451 | 1.46 | 1.445 | 1.449 | 1.449 | -0.004 (-0.28%) | 33,911,600 |
5 Mar 2024 | CNY | 1.442 | 1.455 | 1.436 | 1.453 | 1.453 | +0.008 (+0.55%) | 81,613,800 |
4 Mar 2024 | CNY | 1.42 | 1.451 | 1.418 | 1.445 | 1.445 | +0.022 (+1.55%) | 135,565,000 |
1 Mar 2024 | CNY | 1.422 | 1.431 | 1.42 | 1.423 | 1.423 | -0.009 (-0.63%) | 42,197,100 |
29 Feb 2024 | CNY | 1.42 | 1.433 | 1.42 | 1.432 | 1.432 | +0.005 (+0.35%) | 51,906,300 |
28 Feb 2024 | CNY | 1.432 | 1.444 | 1.414 | 1.427 | 1.427 | -0.01 (-0.70%) | 56,849,400 |
27 Feb 2024 | CNY | 1.418 | 1.442 | 1.417 | 1.437 | 1.437 | +0.011 (+0.77%) | 88,288,300 |
26 Feb 2024 | CNY | 1.459 | 1.459 | 1.422 | 1.426 | 1.426 | -0.033 (-2.26%) | 83,212,000 |