Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.851 | 0.881 | 0.851 | 0.875 | 0.875 | +0.024 (+2.82%) | 30,638,200 |
8 May 2024 | CNY | 0.855 | 0.857 | 0.845 | 0.851 | 0.851 | -0.008 (-0.93%) | 26,234,000 |
7 May 2024 | CNY | 0.853 | 0.869 | 0.851 | 0.859 | 0.859 | +0.006 (+0.70%) | 24,557,000 |
6 May 2024 | CNY | 0.847 | 0.854 | 0.836 | 0.853 | 0.853 | +0.006 (+0.71%) | 21,530,500 |
30 Apr 2024 | CNY | 0.852 | 0.861 | 0.844 | 0.847 | 0.847 | -0.005 (-0.59%) | 29,669,700 |
29 Apr 2024 | CNY | 0.849 | 0.853 | 0.835 | 0.852 | 0.852 | +0.003 (+0.35%) | 34,565,400 |
26 Apr 2024 | CNY | 0.832 | 0.85 | 0.828 | 0.849 | 0.849 | +0.017 (+2.04%) | 27,487,300 |
25 Apr 2024 | CNY | 0.82 | 0.836 | 0.812 | 0.832 | 0.832 | +0.012 (+1.46%) | 24,291,800 |
24 Apr 2024 | CNY | 0.819 | 0.822 | 0.806 | 0.82 | 0.82 | -0.001 (-0.12%) | 30,794,600 |
23 Apr 2024 | CNY | 0.855 | 0.855 | 0.82 | 0.821 | 0.821 | -0.04 (-4.65%) | 48,198,200 |
22 Apr 2024 | CNY | 0.878 | 0.888 | 0.859 | 0.861 | 0.861 | -0.011 (-1.26%) | 23,083,200 |
19 Apr 2024 | CNY | 0.883 | 0.897 | 0.866 | 0.872 | 0.872 | -0.011 (-1.25%) | 22,913,500 |
18 Apr 2024 | CNY | 0.873 | 0.886 | 0.865 | 0.883 | 0.883 | +0.01 (+1.15%) | 18,332,400 |
17 Apr 2024 | CNY | 0.849 | 0.873 | 0.848 | 0.873 | 0.873 | +0.024 (+2.83%) | 18,791,800 |
16 Apr 2024 | CNY | 0.884 | 0.884 | 0.847 | 0.849 | 0.849 | -0.038 (-4.28%) | 32,069,600 |
15 Apr 2024 | CNY | 0.879 | 0.888 | 0.854 | 0.887 | 0.887 | +0.008 (+0.91%) | 23,060,000 |
12 Apr 2024 | CNY | 0.88 | 0.888 | 0.872 | 0.879 | 0.879 | -0.001 (-0.11%) | 25,632,600 |
11 Apr 2024 | CNY | 0.873 | 0.901 | 0.86 | 0.88 | 0.88 | -0.005 (-0.56%) | 32,063,800 |
10 Apr 2024 | CNY | 0.886 | 0.891 | 0.869 | 0.885 | 0.885 | -0.003 (-0.34%) | 23,967,900 |
9 Apr 2024 | CNY | 0.863 | 0.893 | 0.863 | 0.888 | 0.888 | +0.014 (+1.60%) | 38,900,400 |
8 Apr 2024 | CNY | 0.886 | 0.912 | 0.872 | 0.874 | 0.874 | -0.011 (-1.24%) | 44,366,400 |
3 Apr 2024 | CNY | 0.864 | 0.887 | 0.855 | 0.885 | 0.885 | +0.027 (+3.15%) | 23,587,200 |
2 Apr 2024 | CNY | 0.845 | 0.859 | 0.844 | 0.858 | 0.858 | +0.013 (+1.54%) | 23,970,000 |
1 Apr 2024 | CNY | 0.828 | 0.852 | 0.828 | 0.845 | 0.845 | +0.02 (+2.42%) | 26,320,400 |
29 Mar 2024 | CNY | 0.809 | 0.829 | 0.809 | 0.825 | 0.825 | +0.017 (+2.10%) | 17,122,800 |
28 Mar 2024 | CNY | 0.796 | 0.818 | 0.796 | 0.808 | 0.808 | +0.01 (+1.25%) | 36,398,800 |
27 Mar 2024 | CNY | 0.812 | 0.812 | 0.798 | 0.798 | 0.798 | -0.015 (-1.85%) | 17,730,600 |
26 Mar 2024 | CNY | 0.813 | 0.818 | 0.8 | 0.813 | 0.813 | +0.001 (+0.12%) | 22,933,900 |
25 Mar 2024 | CNY | 0.805 | 0.829 | 0.805 | 0.812 | 0.812 | +0.001 (+0.12%) | 25,064,600 |
22 Mar 2024 | CNY | 0.828 | 0.83 | 0.807 | 0.811 | 0.811 | -0.021 (-2.52%) | 16,962,000 |