Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.765 | 0.772 | 0.764 | 0.772 | 0.772 | +0.009 (+1.18%) | 5,270,000 |
8 May 2024 | CNY | 0.765 | 0.777 | 0.758 | 0.763 | 0.763 | -0.009 (-1.17%) | 7,876,000 |
7 May 2024 | CNY | 0.77 | 0.781 | 0.77 | 0.772 | 0.772 | +0.009 (+1.18%) | 7,294,300 |
6 May 2024 | CNY | 0.75 | 0.764 | 0.75 | 0.763 | 0.763 | +0.011 (+1.46%) | 10,576,800 |
30 Apr 2024 | CNY | 0.761 | 0.761 | 0.751 | 0.752 | 0.752 | -0.002 (-0.27%) | 5,565,400 |
29 Apr 2024 | CNY | 0.753 | 0.762 | 0.749 | 0.754 | 0.754 | +0.008 (+1.07%) | 7,253,000 |
26 Apr 2024 | CNY | 0.726 | 0.747 | 0.726 | 0.746 | 0.746 | +0.021 (+2.90%) | 1,981,700 |
25 Apr 2024 | CNY | 0.723 | 0.732 | 0.723 | 0.725 | 0.725 | -0.003 (-0.41%) | 689,000 |
24 Apr 2024 | CNY | 0.715 | 0.728 | 0.715 | 0.728 | 0.728 | +0.013 (+1.82%) | 1,008,500 |
23 Apr 2024 | CNY | 0.717 | 0.718 | 0.71 | 0.715 | 0.715 | -0.001 (-0.14%) | 10,649,900 |
22 Apr 2024 | CNY | 0.714 | 0.718 | 0.708 | 0.716 | 0.716 | +0.001 (+0.14%) | 8,461,500 |
19 Apr 2024 | CNY | 0.727 | 0.727 | 0.708 | 0.715 | 0.715 | -0.013 (-1.79%) | 14,657,600 |
18 Apr 2024 | CNY | 0.727 | 0.735 | 0.726 | 0.728 | 0.728 | 0.0 (0.0%) | 11,158,800 |
17 Apr 2024 | CNY | 0.715 | 0.728 | 0.715 | 0.728 | 0.728 | +0.014 (+1.96%) | 2,433,000 |
16 Apr 2024 | CNY | 0.723 | 0.723 | 0.712 | 0.714 | 0.714 | -0.01 (-1.38%) | 11,202,400 |
15 Apr 2024 | CNY | 0.717 | 0.728 | 0.714 | 0.724 | 0.724 | +0.006 (+0.84%) | 3,224,600 |
12 Apr 2024 | CNY | 0.721 | 0.727 | 0.718 | 0.718 | 0.718 | -0.002 (-0.28%) | 13,663,900 |
11 Apr 2024 | CNY | 0.721 | 0.725 | 0.719 | 0.72 | 0.72 | 0.0 (0.0%) | 14,136,900 |
10 Apr 2024 | CNY | 0.724 | 0.724 | 0.717 | 0.72 | 0.72 | -0.005 (-0.69%) | 12,168,500 |
9 Apr 2024 | CNY | 0.723 | 0.726 | 0.72 | 0.725 | 0.725 | +0.003 (+0.42%) | 6,264,500 |
8 Apr 2024 | CNY | 0.728 | 0.73 | 0.722 | 0.722 | 0.722 | -0.007 (-0.96%) | 7,811,700 |
3 Apr 2024 | CNY | 0.736 | 0.736 | 0.728 | 0.729 | 0.729 | -0.008 (-1.09%) | 9,598,700 |
2 Apr 2024 | CNY | 0.741 | 0.743 | 0.735 | 0.737 | 0.737 | -0.003 (-0.41%) | 11,534,500 |
1 Apr 2024 | CNY | 0.732 | 0.741 | 0.732 | 0.74 | 0.74 | +0.009 (+1.23%) | 7,571,300 |
29 Mar 2024 | CNY | 0.729 | 0.731 | 0.725 | 0.731 | 0.731 | +0.002 (+0.27%) | 5,709,900 |
28 Mar 2024 | CNY | 0.715 | 0.738 | 0.715 | 0.729 | 0.729 | +0.015 (+2.10%) | 9,601,400 |
27 Mar 2024 | CNY | 0.729 | 0.729 | 0.714 | 0.714 | 0.714 | -0.016 (-2.19%) | 8,923,800 |
26 Mar 2024 | CNY | 0.729 | 0.734 | 0.726 | 0.73 | 0.73 | +0.002 (+0.27%) | 8,478,500 |
25 Mar 2024 | CNY | 0.738 | 0.74 | 0.728 | 0.728 | 0.728 | -0.011 (-1.49%) | 5,319,300 |
22 Mar 2024 | CNY | 0.747 | 0.747 | 0.733 | 0.739 | 0.739 | -0.009 (-1.20%) | 10,235,800 |