Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.775 | 0.775 | 0.762 | 0.763 | 0.763 | +0.003 (+0.39%) | 5,311,700 |
11 Apr 2024 | CNY | 0.76 | 0.769 | 0.758 | 0.76 | 0.76 | +0.004 (+0.53%) | 4,553,600 |
10 Apr 2024 | CNY | 0.761 | 0.761 | 0.752 | 0.756 | 0.756 | -0.013 (-1.69%) | 4,491,700 |
9 Apr 2024 | CNY | 0.77 | 0.77 | 0.761 | 0.769 | 0.769 | 0.0 (0.0%) | 3,548,700 |
8 Apr 2024 | CNY | 0.767 | 0.778 | 0.763 | 0.769 | 0.769 | -0.001 (-0.13%) | 6,267,900 |
3 Apr 2024 | CNY | 0.784 | 0.784 | 0.769 | 0.77 | 0.77 | -0.025 (-3.14%) | 6,154,000 |
2 Apr 2024 | CNY | 0.812 | 0.812 | 0.789 | 0.795 | 0.795 | -0.014 (-1.73%) | 4,526,700 |
1 Apr 2024 | CNY | 0.796 | 0.812 | 0.796 | 0.809 | 0.809 | +0.022 (+2.80%) | 5,560,400 |
29 Mar 2024 | CNY | 0.791 | 0.791 | 0.782 | 0.787 | 0.787 | -0.009 (-1.13%) | 5,154,400 |
28 Mar 2024 | CNY | 0.772 | 0.805 | 0.772 | 0.796 | 0.796 | +0.024 (+3.11%) | 3,249,800 |
27 Mar 2024 | CNY | 0.805 | 0.805 | 0.772 | 0.772 | 0.772 | -0.034 (-4.22%) | 2,156,600 |
26 Mar 2024 | CNY | 0.823 | 0.837 | 0.805 | 0.806 | 0.806 | -0.022 (-2.66%) | 8,988,300 |
25 Mar 2024 | CNY | 0.858 | 0.858 | 0.827 | 0.828 | 0.828 | -0.028 (-3.27%) | 3,872,100 |
22 Mar 2024 | CNY | 0.849 | 0.858 | 0.836 | 0.856 | 0.856 | +0.007 (+0.82%) | 5,009,800 |
21 Mar 2024 | CNY | 0.849 | 0.868 | 0.849 | 0.849 | 0.849 | 0.0 (0.0%) | 4,484,200 |
20 Mar 2024 | CNY | 0.839 | 0.85 | 0.836 | 0.849 | 0.849 | +0.013 (+1.56%) | 4,097,400 |
19 Mar 2024 | CNY | 0.848 | 0.86 | 0.836 | 0.836 | 0.836 | -0.012 (-1.42%) | 3,882,400 |
18 Mar 2024 | CNY | 0.83 | 0.848 | 0.83 | 0.848 | 0.848 | +0.024 (+2.91%) | 6,046,900 |
15 Mar 2024 | CNY | 0.805 | 0.825 | 0.8 | 0.824 | 0.824 | +0.008 (+0.98%) | 5,246,600 |
14 Mar 2024 | CNY | 0.828 | 0.829 | 0.808 | 0.816 | 0.816 | -0.014 (-1.69%) | 5,334,000 |
13 Mar 2024 | CNY | 0.824 | 0.836 | 0.817 | 0.83 | 0.83 | +0.014 (+1.72%) | 7,005,900 |
12 Mar 2024 | CNY | 0.826 | 0.84 | 0.806 | 0.816 | 0.816 | 0.0 (0.0%) | 6,175,300 |
11 Mar 2024 | CNY | 0.807 | 0.816 | 0.793 | 0.816 | 0.816 | +0.009 (+1.12%) | 1,007,500 |
8 Mar 2024 | CNY | 0.798 | 0.809 | 0.785 | 0.807 | 0.807 | +0.017 (+2.15%) | 2,378,000 |
7 Mar 2024 | CNY | 0.809 | 0.817 | 0.789 | 0.79 | 0.79 | -0.021 (-2.59%) | 4,717,200 |
6 Mar 2024 | CNY | 0.81 | 0.818 | 0.796 | 0.811 | 0.811 | -0.003 (-0.37%) | 2,272,900 |
5 Mar 2024 | CNY | 0.823 | 0.833 | 0.76 | 0.814 | 0.814 | -0.009 (-1.09%) | 3,311,400 |
4 Mar 2024 | CNY | 0.81 | 0.832 | 0.806 | 0.823 | 0.823 | +0.014 (+1.73%) | 7,067,000 |
1 Mar 2024 | CNY | 0.78 | 0.814 | 0.78 | 0.809 | 0.809 | +0.029 (+3.72%) | 5,135,700 |
29 Feb 2024 | CNY | 0.763 | 0.781 | 0.761 | 0.78 | 0.78 | +0.03 (+4%) | 4,514,900 |