Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.869 | 0.886 | 0.869 | 0.879 | 0.879 | +0.009 (+1.03%) | 10,111,200 |
11 Apr 2024 | CNY | 0.856 | 0.876 | 0.856 | 0.87 | 0.87 | +0.01 (+1.16%) | 7,314,100 |
10 Apr 2024 | CNY | 0.864 | 0.867 | 0.857 | 0.86 | 0.86 | -0.004 (-0.46%) | 6,843,800 |
9 Apr 2024 | CNY | 0.856 | 0.865 | 0.856 | 0.864 | 0.864 | +0.001 (+0.12%) | 7,839,800 |
8 Apr 2024 | CNY | 0.865 | 0.875 | 0.862 | 0.863 | 0.863 | -0.003 (-0.35%) | 7,532,200 |
3 Apr 2024 | CNY | 0.859 | 0.869 | 0.859 | 0.866 | 0.866 | +0.005 (+0.58%) | 6,983,500 |
2 Apr 2024 | CNY | 0.869 | 0.869 | 0.857 | 0.861 | 0.861 | -0.001 (-0.12%) | 6,720,000 |
1 Apr 2024 | CNY | 0.848 | 0.864 | 0.846 | 0.862 | 0.862 | +0.017 (+2.01%) | 7,397,400 |
29 Mar 2024 | CNY | 0.835 | 0.845 | 0.833 | 0.845 | 0.845 | +0.013 (+1.56%) | 8,009,400 |
28 Mar 2024 | CNY | 0.83 | 0.84 | 0.827 | 0.832 | 0.832 | +0.004 (+0.48%) | 5,587,000 |
27 Mar 2024 | CNY | 0.837 | 0.837 | 0.827 | 0.828 | 0.828 | -0.015 (-1.78%) | 7,633,000 |
26 Mar 2024 | CNY | 0.844 | 0.844 | 0.837 | 0.843 | 0.843 | +0.003 (+0.36%) | 7,467,900 |
25 Mar 2024 | CNY | 0.842 | 0.852 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 8,228,300 |
22 Mar 2024 | CNY | 0.852 | 0.852 | 0.84 | 0.845 | 0.845 | -0.013 (-1.52%) | 7,400,200 |
21 Mar 2024 | CNY | 0.861 | 0.861 | 0.856 | 0.858 | 0.858 | -0.001 (-0.12%) | 6,643,200 |
20 Mar 2024 | CNY | 0.861 | 0.861 | 0.856 | 0.859 | 0.859 | -0.001 (-0.12%) | 6,728,400 |
19 Mar 2024 | CNY | 0.866 | 0.868 | 0.86 | 0.86 | 0.86 | -0.009 (-1.04%) | 6,386,900 |
18 Mar 2024 | CNY | 0.86 | 0.87 | 0.86 | 0.869 | 0.869 | +0.007 (+0.81%) | 8,109,900 |
15 Mar 2024 | CNY | 0.852 | 0.863 | 0.849 | 0.862 | 0.862 | +0.008 (+0.94%) | 7,248,100 |
14 Mar 2024 | CNY | 0.856 | 0.856 | 0.852 | 0.854 | 0.854 | +0.003 (+0.35%) | 7,547,700 |
13 Mar 2024 | CNY | 0.854 | 0.856 | 0.849 | 0.851 | 0.851 | -0.003 (-0.35%) | 6,560,000 |
12 Mar 2024 | CNY | 0.859 | 0.862 | 0.848 | 0.854 | 0.854 | -0.003 (-0.35%) | 8,193,300 |
11 Mar 2024 | CNY | 0.85 | 0.858 | 0.846 | 0.857 | 0.857 | +0.007 (+0.82%) | 7,145,400 |
8 Mar 2024 | CNY | 0.838 | 0.851 | 0.838 | 0.85 | 0.85 | +0.012 (+1.43%) | 15,333,900 |
7 Mar 2024 | CNY | 0.848 | 0.85 | 0.836 | 0.838 | 0.838 | -0.007 (-0.83%) | 8,190,800 |
6 Mar 2024 | CNY | 0.843 | 0.851 | 0.838 | 0.845 | 0.845 | +0.001 (+0.12%) | 8,450,500 |
5 Mar 2024 | CNY | 0.847 | 0.848 | 0.841 | 0.844 | 0.844 | -0.003 (-0.35%) | 7,229,400 |
4 Mar 2024 | CNY | 0.84 | 0.847 | 0.835 | 0.847 | 0.847 | +0.007 (+0.83%) | 7,651,800 |
1 Mar 2024 | CNY | 0.836 | 0.84 | 0.834 | 0.84 | 0.84 | +0.003 (+0.36%) | 8,206,000 |
29 Feb 2024 | CNY | 0.812 | 0.837 | 0.811 | 0.837 | 0.837 | +0.024 (+2.95%) | 6,455,600 |