Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.95 | 0.968 | 0.95 | 0.966 | 0.966 | +0.016 (+1.68%) | 1,676,500 |
8 May 2024 | CNY | 0.961 | 0.961 | 0.947 | 0.95 | 0.95 | -0.016 (-1.66%) | 6,055,600 |
7 May 2024 | CNY | 0.962 | 0.966 | 0.955 | 0.966 | 0.966 | +0.004 (+0.42%) | 6,730,500 |
6 May 2024 | CNY | 0.953 | 0.962 | 0.952 | 0.962 | 0.962 | +0.022 (+2.34%) | 5,454,500 |
30 Apr 2024 | CNY | 0.952 | 0.952 | 0.935 | 0.94 | 0.94 | -0.011 (-1.16%) | 4,093,100 |
29 Apr 2024 | CNY | 0.925 | 0.953 | 0.925 | 0.951 | 0.951 | +0.03 (+3.26%) | 3,708,600 |
26 Apr 2024 | CNY | 0.901 | 0.923 | 0.897 | 0.921 | 0.921 | +0.02 (+2.22%) | 2,442,020 |
25 Apr 2024 | CNY | 0.9 | 0.91 | 0.896 | 0.901 | 0.901 | 0.0 (0.0%) | 2,288,900 |
24 Apr 2024 | CNY | 0.889 | 0.901 | 0.884 | 0.901 | 0.901 | +0.012 (+1.35%) | 2,423,000 |
23 Apr 2024 | CNY | 0.888 | 0.891 | 0.879 | 0.889 | 0.889 | +0.005 (+0.57%) | 4,357,600 |
22 Apr 2024 | CNY | 0.878 | 0.892 | 0.867 | 0.884 | 0.884 | +0.004 (+0.45%) | 4,487,500 |
19 Apr 2024 | CNY | 0.89 | 0.895 | 0.878 | 0.88 | 0.88 | -0.015 (-1.68%) | 3,458,800 |
18 Apr 2024 | CNY | 0.885 | 0.903 | 0.877 | 0.895 | 0.895 | +0.005 (+0.56%) | 5,427,100 |
17 Apr 2024 | CNY | 0.857 | 0.896 | 0.857 | 0.89 | 0.89 | +0.041 (+4.83%) | 6,502,100 |
16 Apr 2024 | CNY | 0.885 | 0.885 | 0.843 | 0.849 | 0.849 | -0.041 (-4.61%) | 8,033,600 |
15 Apr 2024 | CNY | 0.899 | 0.911 | 0.878 | 0.89 | 0.89 | -0.014 (-1.55%) | 6,798,700 |
12 Apr 2024 | CNY | 0.917 | 0.917 | 0.904 | 0.904 | 0.904 | -0.016 (-1.74%) | 4,407,600 |
11 Apr 2024 | CNY | 0.91 | 0.929 | 0.91 | 0.92 | 0.92 | +0.005 (+0.55%) | 4,150,600 |
10 Apr 2024 | CNY | 0.929 | 0.929 | 0.905 | 0.915 | 0.915 | -0.019 (-2.03%) | 4,242,600 |
9 Apr 2024 | CNY | 0.922 | 0.934 | 0.915 | 0.934 | 0.934 | +0.019 (+2.08%) | 1,991,700 |
8 Apr 2024 | CNY | 0.936 | 0.936 | 0.915 | 0.915 | 0.915 | -0.026 (-2.76%) | 3,116,400 |
3 Apr 2024 | CNY | 0.945 | 0.945 | 0.932 | 0.941 | 0.941 | -0.009 (-0.95%) | 953,600 |
2 Apr 2024 | CNY | 0.947 | 0.95 | 0.939 | 0.95 | 0.95 | -0.001 (-0.11%) | 2,470,847 |
1 Apr 2024 | CNY | 0.932 | 0.951 | 0.932 | 0.951 | 0.951 | +0.022 (+2.37%) | 4,956,300 |
29 Mar 2024 | CNY | 0.926 | 0.929 | 0.908 | 0.929 | 0.929 | +0.003 (+0.32%) | 5,447,000 |
28 Mar 2024 | CNY | 0.894 | 0.926 | 0.894 | 0.926 | 0.926 | +0.034 (+3.81%) | 7,860,400 |
27 Mar 2024 | CNY | 0.927 | 0.927 | 0.892 | 0.892 | 0.892 | -0.037 (-3.98%) | 2,283,100 |
26 Mar 2024 | CNY | 0.931 | 0.939 | 0.921 | 0.929 | 0.929 | -0.006 (-0.64%) | 7,805,700 |
25 Mar 2024 | CNY | 0.96 | 0.96 | 0.928 | 0.935 | 0.935 | -0.025 (-2.60%) | 3,747,100 |
22 Mar 2024 | CNY | 0.966 | 0.968 | 0.947 | 0.96 | 0.96 | -0.006 (-0.62%) | 5,053,800 |