Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 0.973 | 0.99 | 0.972 | 0.99 | 0.99 | +0.015 (+1.54%) | 457,700 |
26 Apr 2024 | CNY | 0.953 | 0.975 | 0.947 | 0.975 | 0.975 | +0.022 (+2.31%) | 334,200 |
25 Apr 2024 | CNY | 0.94 | 0.953 | 0.936 | 0.953 | 0.953 | +0.015 (+1.60%) | 476,400 |
24 Apr 2024 | CNY | 0.921 | 0.939 | 0.921 | 0.938 | 0.938 | +0.021 (+2.29%) | 144,000 |
23 Apr 2024 | CNY | 0.921 | 0.924 | 0.917 | 0.917 | 0.917 | -0.006 (-0.65%) | 123,100 |
22 Apr 2024 | CNY | 0.928 | 0.934 | 0.923 | 0.923 | 0.923 | -0.01 (-1.07%) | 78,700 |
19 Apr 2024 | CNY | 0.95 | 0.95 | 0.927 | 0.933 | 0.933 | -0.017 (-1.79%) | 1,523,600 |
18 Apr 2024 | CNY | 0.935 | 0.96 | 0.923 | 0.95 | 0.95 | +0.016 (+1.71%) | 7,090,500 |
17 Apr 2024 | CNY | 0.895 | 0.936 | 0.895 | 0.934 | 0.934 | +0.047 (+5.30%) | 3,970,200 |
16 Apr 2024 | CNY | 0.928 | 0.931 | 0.887 | 0.887 | 0.887 | -0.042 (-4.52%) | 8,375,100 |
15 Apr 2024 | CNY | 0.943 | 0.944 | 0.922 | 0.929 | 0.929 | -0.016 (-1.69%) | 10,993,400 |
12 Apr 2024 | CNY | 0.948 | 0.954 | 0.944 | 0.945 | 0.945 | +0.001 (+0.11%) | 10,073,500 |
11 Apr 2024 | CNY | 0.949 | 0.955 | 0.944 | 0.944 | 0.944 | +0.005 (+0.53%) | 88,100 |
10 Apr 2024 | CNY | 0.954 | 0.954 | 0.939 | 0.939 | 0.939 | -0.021 (-2.19%) | 399,200 |
9 Apr 2024 | CNY | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | +0.012 (+1.27%) | 576,100 |
8 Apr 2024 | CNY | 0.965 | 0.965 | 0.948 | 0.948 | 0.948 | -0.017 (-1.76%) | 127,600 |
3 Apr 2024 | CNY | 0.965 | 0.97 | 0.961 | 0.965 | 0.965 | -0.009 (-0.92%) | 44,600 |
2 Apr 2024 | CNY | 0.993 | 0.993 | 0.974 | 0.974 | 0.974 | -0.012 (-1.22%) | 66,600 |
1 Apr 2024 | CNY | 0.976 | 0.986 | 0.973 | 0.986 | 0.986 | +0.016 (+1.65%) | 141,100 |
29 Mar 2024 | CNY | 0.961 | 0.97 | 0.953 | 0.97 | 0.97 | +0.016 (+1.68%) | 909,400 |
28 Mar 2024 | CNY | 0.947 | 0.971 | 0.943 | 0.954 | 0.954 | +0.015 (+1.60%) | 971,600 |
27 Mar 2024 | CNY | 0.957 | 0.957 | 0.939 | 0.939 | 0.939 | -0.026 (-2.69%) | 144,500 |
26 Mar 2024 | CNY | 0.973 | 0.98 | 0.965 | 0.965 | 0.965 | -0.016 (-1.63%) | 325,500 |
25 Mar 2024 | CNY | 0.997 | 0.999 | 0.973 | 0.981 | 0.981 | -0.02 (-2.00%) | 988,600 |
22 Mar 2024 | CNY | 1.001 | 1.008 | 0.992 | 1.001 | 1.001 | 0.0 (0.0%) | 1,795,900 |
21 Mar 2024 | CNY | 1.011 | 1.013 | 1 | 1.001 | 1.001 | -0.004 (-0.40%) | 3,958,000 |
20 Mar 2024 | CNY | 0.994 | 1.005 | 0.993 | 1.005 | 1.005 | +0.01 (+1.01%) | 436,800 |
19 Mar 2024 | CNY | 1.023 | 1.041 | 0.992 | 0.995 | 0.995 | +0.001 (+0.10%) | 1,207,600 |
18 Mar 2024 | CNY | 0.983 | 1.002 | 0.979 | 0.994 | 0.994 | +0.017 (+1.74%) | 1,668,400 |
15 Mar 2024 | CNY | 0.955 | 0.978 | 0.955 | 0.977 | 0.977 | +0.021 (+2.20%) | 1,229,300 |