Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Mar 2024 | CNY | 0.744 | 0.754 | 0.744 | 0.748 | 0.748 | +0.005 (+0.67%) | 12,698,600 |
20 Mar 2024 | CNY | 0.749 | 0.752 | 0.741 | 0.743 | 0.743 | -0.006 (-0.80%) | 38,188,900 |
19 Mar 2024 | CNY | 0.75 | 0.754 | 0.747 | 0.749 | 0.749 | -0.006 (-0.79%) | 42,570,300 |
18 Mar 2024 | CNY | 0.75 | 0.755 | 0.747 | 0.755 | 0.755 | +0.01 (+1.34%) | 1,264,300 |
15 Mar 2024 | CNY | 0.745 | 0.745 | 0.735 | 0.745 | 0.745 | -0.001 (-0.13%) | 14,502,500 |
14 Mar 2024 | CNY | 0.748 | 0.761 | 0.742 | 0.746 | 0.746 | -0.01 (-1.32%) | 10,444,700 |
13 Mar 2024 | CNY | 0.76 | 0.764 | 0.755 | 0.756 | 0.756 | 0.0 (0.0%) | 8,133,000 |
12 Mar 2024 | CNY | 0.751 | 0.759 | 0.749 | 0.756 | 0.756 | +0.005 (+0.67%) | 10,036,900 |
11 Mar 2024 | CNY | 0.744 | 0.751 | 0.741 | 0.751 | 0.751 | +0.005 (+0.67%) | 7,126,300 |
8 Mar 2024 | CNY | 0.737 | 0.747 | 0.737 | 0.746 | 0.746 | +0.011 (+1.50%) | 4,614,600 |
7 Mar 2024 | CNY | 0.749 | 0.751 | 0.734 | 0.735 | 0.735 | -0.013 (-1.74%) | 10,767,900 |
6 Mar 2024 | CNY | 0.747 | 0.756 | 0.741 | 0.748 | 0.748 | -0.001 (-0.13%) | 9,973,400 |
5 Mar 2024 | CNY | 0.753 | 0.755 | 0.747 | 0.749 | 0.749 | -0.006 (-0.79%) | 9,279,400 |
4 Mar 2024 | CNY | 0.758 | 0.758 | 0.749 | 0.755 | 0.755 | -0.002 (-0.26%) | 5,415,900 |
1 Mar 2024 | CNY | 0.743 | 0.758 | 0.74 | 0.757 | 0.757 | +0.019 (+2.57%) | 7,017,600 |
29 Feb 2024 | CNY | 0.711 | 0.738 | 0.711 | 0.738 | 0.738 | +0.02 (+2.79%) | 11,886,200 |
28 Feb 2024 | CNY | 0.738 | 0.741 | 0.718 | 0.718 | 0.718 | -0.018 (-2.45%) | 2,629,100 |
27 Feb 2024 | CNY | 0.713 | 0.736 | 0.712 | 0.736 | 0.736 | +0.028 (+3.95%) | 8,583,600 |
26 Feb 2024 | CNY | 0.709 | 0.715 | 0.707 | 0.708 | 0.708 | 0.0 (0.0%) | 11,524,400 |