Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 0.812 | 0.817 | 0.81 | 0.814 | 0.814 | +0.002 (+0.25%) | 742,500 |
15 May 2024 | CNY | 0.82 | 0.82 | 0.812 | 0.812 | 0.812 | -0.006 (-0.73%) | 468,700 |
14 May 2024 | CNY | 0.822 | 0.823 | 0.818 | 0.818 | 0.818 | -0.004 (-0.49%) | 865,000 |
13 May 2024 | CNY | 0.823 | 0.824 | 0.819 | 0.822 | 0.822 | -0.005 (-0.60%) | 64,600 |
10 May 2024 | CNY | 0.83 | 0.83 | 0.823 | 0.827 | 0.827 | -0.005 (-0.60%) | 119,700 |
9 May 2024 | CNY | 0.825 | 0.833 | 0.825 | 0.832 | 0.832 | +0.012 (+1.46%) | 905,000 |
8 May 2024 | CNY | 0.828 | 0.828 | 0.82 | 0.82 | 0.82 | -0.011 (-1.32%) | 96,200 |
7 May 2024 | CNY | 0.829 | 0.833 | 0.829 | 0.831 | 0.831 | -0.006 (-0.72%) | 1,216,900 |
6 May 2024 | CNY | 0.831 | 0.839 | 0.831 | 0.837 | 0.837 | +0.022 (+2.70%) | 1,159,300 |
30 Apr 2024 | CNY | 0.819 | 0.821 | 0.815 | 0.815 | 0.815 | -0.008 (-0.97%) | 1,652,300 |
29 Apr 2024 | CNY | 0.816 | 0.832 | 0.816 | 0.823 | 0.823 | +0.022 (+2.75%) | 955,700 |
26 Apr 2024 | CNY | 0.788 | 0.803 | 0.788 | 0.801 | 0.801 | +0.018 (+2.30%) | 943,800 |
25 Apr 2024 | CNY | 0.778 | 0.787 | 0.777 | 0.783 | 0.783 | -0.001 (-0.13%) | 1,211,200 |
24 Apr 2024 | CNY | 0.78 | 0.785 | 0.779 | 0.784 | 0.784 | +0.006 (+0.77%) | 657,100 |
23 Apr 2024 | CNY | 0.787 | 0.787 | 0.778 | 0.778 | 0.778 | -0.008 (-1.02%) | 760,500 |
22 Apr 2024 | CNY | 0.788 | 0.791 | 0.783 | 0.786 | 0.786 | +0.005 (+0.64%) | 812,100 |
19 Apr 2024 | CNY | 0.783 | 0.783 | 0.776 | 0.781 | 0.781 | -0.011 (-1.39%) | 665,200 |
18 Apr 2024 | CNY | 0.788 | 0.8 | 0.787 | 0.792 | 0.792 | -0.001 (-0.13%) | 993,100 |
17 Apr 2024 | CNY | 0.786 | 0.795 | 0.786 | 0.793 | 0.793 | +0.008 (+1.02%) | 673,400 |
16 Apr 2024 | CNY | 0.79 | 0.793 | 0.785 | 0.785 | 0.785 | -0.006 (-0.76%) | 950,600 |
15 Apr 2024 | CNY | 0.778 | 0.801 | 0.778 | 0.791 | 0.791 | +0.011 (+1.41%) | 854,000 |
12 Apr 2024 | CNY | 0.789 | 0.789 | 0.778 | 0.78 | 0.78 | -0.008 (-1.02%) | 450,900 |
11 Apr 2024 | CNY | 0.783 | 0.79 | 0.781 | 0.788 | 0.788 | -0.001 (-0.13%) | 738,800 |
10 Apr 2024 | CNY | 0.793 | 0.793 | 0.784 | 0.789 | 0.789 | -0.008 (-1.00%) | 718,500 |
9 Apr 2024 | CNY | 0.795 | 0.799 | 0.793 | 0.797 | 0.797 | +0.003 (+0.38%) | 608,000 |
8 Apr 2024 | CNY | 0.804 | 0.804 | 0.794 | 0.794 | 0.794 | -0.008 (-1.00%) | 667,200 |
3 Apr 2024 | CNY | 0.804 | 0.805 | 0.801 | 0.802 | 0.802 | -0.008 (-0.99%) | 564,500 |
2 Apr 2024 | CNY | 0.811 | 0.812 | 0.807 | 0.81 | 0.81 | -0.007 (-0.86%) | 1,378,400 |
1 Apr 2024 | CNY | 0.81 | 0.817 | 0.81 | 0.817 | 0.817 | +0.019 (+2.38%) | 654,400 |
29 Mar 2024 | CNY | 0.799 | 0.8 | 0.794 | 0.798 | 0.798 | +0.001 (+0.13%) | 2,045,100 |