Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 0.876 | 0.878 | 0.87 | 0.871 | 0.871 | -0.006 (-0.68%) | 34,006,000 |
29 Apr 2024 | CNY | 0.864 | 0.881 | 0.864 | 0.877 | 0.877 | +0.011 (+1.27%) | 164,650,900 |
26 Apr 2024 | CNY | 0.852 | 0.867 | 0.851 | 0.866 | 0.866 | +0.017 (+2.00%) | 30,518,200 |
25 Apr 2024 | CNY | 0.85 | 0.856 | 0.845 | 0.849 | 0.849 | -0.002 (-0.24%) | 155,608,200 |
24 Apr 2024 | CNY | 0.843 | 0.853 | 0.838 | 0.851 | 0.851 | +0.007 (+0.83%) | 164,859,600 |
23 Apr 2024 | CNY | 0.857 | 0.857 | 0.841 | 0.844 | 0.844 | -0.013 (-1.52%) | 25,222,600 |
22 Apr 2024 | CNY | 0.868 | 0.868 | 0.856 | 0.857 | 0.857 | -0.008 (-0.92%) | 24,307,330 |
19 Apr 2024 | CNY | 0.869 | 0.872 | 0.86 | 0.865 | 0.865 | -0.004 (-0.46%) | 38,575,800 |
18 Apr 2024 | CNY | 0.86 | 0.875 | 0.859 | 0.869 | 0.869 | +0.004 (+0.46%) | 48,733,930 |
17 Apr 2024 | CNY | 0.847 | 0.866 | 0.845 | 0.865 | 0.865 | +0.019 (+2.25%) | 53,958,200 |
16 Apr 2024 | CNY | 0.861 | 0.867 | 0.843 | 0.846 | 0.846 | -0.02 (-2.31%) | 42,091,870 |
15 Apr 2024 | CNY | 0.852 | 0.868 | 0.844 | 0.866 | 0.866 | +0.015 (+1.76%) | 40,192,200 |
12 Apr 2024 | CNY | 0.849 | 0.859 | 0.848 | 0.851 | 0.851 | +0.002 (+0.24%) | 31,332,300 |
11 Apr 2024 | CNY | 0.842 | 0.857 | 0.84 | 0.849 | 0.849 | +0.006 (+0.71%) | 43,016,800 |
10 Apr 2024 | CNY | 0.852 | 0.852 | 0.838 | 0.843 | 0.843 | -0.009 (-1.06%) | 89,674,500 |
9 Apr 2024 | CNY | 0.847 | 0.852 | 0.846 | 0.852 | 0.852 | +0.005 (+0.59%) | 22,925,500 |
8 Apr 2024 | CNY | 0.857 | 0.86 | 0.846 | 0.847 | 0.847 | -0.011 (-1.28%) | 25,557,100 |
3 Apr 2024 | CNY | 0.854 | 0.859 | 0.851 | 0.858 | 0.858 | 0.0 (0.0%) | 25,699,200 |
2 Apr 2024 | CNY | 0.855 | 0.858 | 0.851 | 0.858 | 0.858 | -0.001 (-0.12%) | 32,443,400 |
1 Apr 2024 | CNY | 0.842 | 0.86 | 0.842 | 0.859 | 0.859 | +0.018 (+2.14%) | 36,249,700 |
29 Mar 2024 | CNY | 0.826 | 0.841 | 0.826 | 0.841 | 0.841 | +0.015 (+1.82%) | 35,683,500 |
28 Mar 2024 | CNY | 0.822 | 0.838 | 0.82 | 0.826 | 0.826 | +0.005 (+0.61%) | 46,332,900 |
27 Mar 2024 | CNY | 0.837 | 0.837 | 0.82 | 0.821 | 0.821 | -0.016 (-1.91%) | 34,270,900 |
26 Mar 2024 | CNY | 0.838 | 0.841 | 0.83 | 0.837 | 0.837 | -0.001 (-0.12%) | 35,000,200 |
25 Mar 2024 | CNY | 0.844 | 0.854 | 0.836 | 0.838 | 0.838 | -0.009 (-1.06%) | 41,133,700 |
22 Mar 2024 | CNY | 0.858 | 0.859 | 0.842 | 0.847 | 0.847 | -0.013 (-1.51%) | 45,369,000 |
21 Mar 2024 | CNY | 0.863 | 0.866 | 0.856 | 0.86 | 0.86 | -0.003 (-0.35%) | 32,219,900 |
20 Mar 2024 | CNY | 0.86 | 0.864 | 0.858 | 0.863 | 0.863 | +0.002 (+0.23%) | 27,433,700 |
19 Mar 2024 | CNY | 0.864 | 0.869 | 0.861 | 0.861 | 0.861 | -0.007 (-0.81%) | 26,458,000 |
18 Mar 2024 | CNY | 0.858 | 0.869 | 0.857 | 0.868 | 0.868 | +0.01 (+1.17%) | 26,412,200 |