Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 0.802 | 0.802 | 0.792 | 0.793 | 0.793 | -0.008 (-1.00%) | 18,288,900 |
29 Apr 2024 | CNY | 0.784 | 0.804 | 0.783 | 0.801 | 0.801 | +0.02 (+2.56%) | 32,263,600 |
26 Apr 2024 | CNY | 0.769 | 0.784 | 0.768 | 0.781 | 0.781 | +0.015 (+1.96%) | 35,358,500 |
25 Apr 2024 | CNY | 0.764 | 0.774 | 0.762 | 0.766 | 0.766 | -0.001 (-0.13%) | 24,501,800 |
24 Apr 2024 | CNY | 0.75 | 0.767 | 0.75 | 0.767 | 0.767 | +0.014 (+1.86%) | 56,206,000 |
23 Apr 2024 | CNY | 0.756 | 0.761 | 0.748 | 0.753 | 0.753 | -0.005 (-0.66%) | 39,812,800 |
22 Apr 2024 | CNY | 0.758 | 0.766 | 0.748 | 0.758 | 0.758 | 0.0 (0.0%) | 39,013,100 |
19 Apr 2024 | CNY | 0.756 | 0.767 | 0.751 | 0.758 | 0.758 | -0.005 (-0.66%) | 46,331,800 |
18 Apr 2024 | CNY | 0.763 | 0.773 | 0.753 | 0.763 | 0.763 | 0.0 (0.0%) | 64,115,400 |
17 Apr 2024 | CNY | 0.733 | 0.765 | 0.733 | 0.763 | 0.763 | +0.032 (+4.38%) | 45,924,600 |
16 Apr 2024 | CNY | 0.763 | 0.763 | 0.728 | 0.731 | 0.731 | -0.032 (-4.19%) | 69,561,700 |
15 Apr 2024 | CNY | 0.77 | 0.774 | 0.751 | 0.763 | 0.763 | -0.006 (-0.78%) | 52,604,800 |
12 Apr 2024 | CNY | 0.776 | 0.78 | 0.768 | 0.769 | 0.769 | -0.007 (-0.90%) | 34,691,900 |
11 Apr 2024 | CNY | 0.768 | 0.786 | 0.768 | 0.776 | 0.776 | +0.001 (+0.13%) | 49,394,800 |
10 Apr 2024 | CNY | 0.789 | 0.789 | 0.768 | 0.775 | 0.775 | -0.014 (-1.77%) | 43,700,200 |
9 Apr 2024 | CNY | 0.778 | 0.789 | 0.777 | 0.789 | 0.789 | +0.011 (+1.41%) | 56,497,600 |
8 Apr 2024 | CNY | 0.79 | 0.791 | 0.778 | 0.778 | 0.778 | -0.015 (-1.89%) | 54,536,900 |
3 Apr 2024 | CNY | 0.793 | 0.798 | 0.785 | 0.793 | 0.793 | -0.004 (-0.50%) | 56,438,400 |
2 Apr 2024 | CNY | 0.806 | 0.806 | 0.791 | 0.797 | 0.797 | -0.005 (-0.62%) | 38,939,500 |
1 Apr 2024 | CNY | 0.786 | 0.804 | 0.786 | 0.802 | 0.802 | +0.018 (+2.30%) | 54,349,800 |
29 Mar 2024 | CNY | 0.775 | 0.784 | 0.77 | 0.784 | 0.784 | +0.008 (+1.03%) | 34,786,500 |
28 Mar 2024 | CNY | 0.76 | 0.784 | 0.76 | 0.776 | 0.776 | +0.018 (+2.37%) | 49,138,500 |
27 Mar 2024 | CNY | 0.782 | 0.782 | 0.757 | 0.758 | 0.758 | -0.026 (-3.32%) | 45,860,100 |
26 Mar 2024 | CNY | 0.789 | 0.793 | 0.778 | 0.784 | 0.784 | -0.005 (-0.63%) | 49,416,400 |
25 Mar 2024 | CNY | 0.804 | 0.809 | 0.787 | 0.789 | 0.789 | -0.016 (-1.99%) | 45,824,400 |
22 Mar 2024 | CNY | 0.814 | 0.815 | 0.799 | 0.805 | 0.805 | -0.01 (-1.23%) | 53,752,500 |
21 Mar 2024 | CNY | 0.817 | 0.82 | 0.81 | 0.815 | 0.815 | -0.001 (-0.12%) | 33,765,300 |
20 Mar 2024 | CNY | 0.809 | 0.818 | 0.807 | 0.816 | 0.816 | +0.009 (+1.12%) | 39,048,200 |
19 Mar 2024 | CNY | 0.815 | 0.816 | 0.806 | 0.807 | 0.807 | -0.008 (-0.98%) | 31,510,200 |
18 Mar 2024 | CNY | 0.803 | 0.816 | 0.8 | 0.815 | 0.815 | +0.012 (+1.49%) | 48,797,800 |