Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | CNY | 0.984 | 0.988 | 0.975 | 0.978 | 0.978 | -0.015 (-1.51%) | 2,225,500 |
7 May 2024 | CNY | 1.02 | 1.02 | 0.993 | 0.993 | 0.993 | 0.0 (0.0%) | 1,203,000 |
6 May 2024 | CNY | 0.972 | 0.994 | 0.972 | 0.993 | 0.993 | +0.021 (+2.16%) | 1,839,100 |
30 Apr 2024 | CNY | 1.008 | 1.023 | 0.969 | 0.972 | 0.972 | -0.007 (-0.72%) | 668,000 |
29 Apr 2024 | CNY | 0.962 | 0.98 | 0.962 | 0.979 | 0.979 | +0.019 (+1.98%) | 1,607,400 |
26 Apr 2024 | CNY | 0.957 | 0.979 | 0.945 | 0.96 | 0.96 | +0.012 (+1.27%) | 1,864,100 |
25 Apr 2024 | CNY | 0.936 | 0.974 | 0.89 | 0.948 | 0.948 | +0.003 (+0.32%) | 234,600 |
24 Apr 2024 | CNY | 0.93 | 0.945 | 0.93 | 0.945 | 0.945 | +0.011 (+1.18%) | 3,630,900 |
23 Apr 2024 | CNY | 0.94 | 0.94 | 0.93 | 0.934 | 0.934 | -0.009 (-0.95%) | 1,073,200 |
22 Apr 2024 | CNY | 0.97 | 0.97 | 0.939 | 0.943 | 0.943 | +0.001 (+0.11%) | 3,985,000 |
19 Apr 2024 | CNY | 0.949 | 0.949 | 0.937 | 0.942 | 0.942 | -0.004 (-0.42%) | 2,043,000 |
18 Apr 2024 | CNY | 0.941 | 0.955 | 0.941 | 0.946 | 0.946 | +0.002 (+0.21%) | 4,687,035 |
17 Apr 2024 | CNY | 0.921 | 0.944 | 0.921 | 0.944 | 0.944 | +0.032 (+3.51%) | 2,494,500 |
16 Apr 2024 | CNY | 0.93 | 0.93 | 0.912 | 0.912 | 0.912 | -0.022 (-2.36%) | 2,392,700 |
15 Apr 2024 | CNY | 0.94 | 0.945 | 0.923 | 0.934 | 0.934 | -0.006 (-0.64%) | 2,968,700 |
12 Apr 2024 | CNY | 0.947 | 0.952 | 0.94 | 0.94 | 0.94 | -0.003 (-0.32%) | 2,683,500 |
11 Apr 2024 | CNY | 0.947 | 0.958 | 0.938 | 0.943 | 0.943 | +0.005 (+0.53%) | 2,571,200 |
10 Apr 2024 | CNY | 0.949 | 0.949 | 0.932 | 0.938 | 0.938 | -0.017 (-1.78%) | 1,888,200 |
9 Apr 2024 | CNY | 0.946 | 0.955 | 0.942 | 0.955 | 0.955 | +0.013 (+1.38%) | 2,560,300 |
8 Apr 2024 | CNY | 0.964 | 0.964 | 0.942 | 0.942 | 0.942 | -0.022 (-2.28%) | 912,400 |
3 Apr 2024 | CNY | 0.956 | 0.964 | 0.927 | 0.964 | 0.964 | -0.001 (-0.10%) | 3,699,100 |
2 Apr 2024 | CNY | 0.956 | 0.967 | 0.956 | 0.965 | 0.965 | +0.001 (+0.10%) | 2,709,800 |
1 Apr 2024 | CNY | 0.948 | 0.964 | 0.948 | 0.964 | 0.964 | +0.025 (+2.66%) | 4,701,900 |
29 Mar 2024 | CNY | 0.919 | 0.939 | 0.919 | 0.939 | 0.939 | +0.011 (+1.19%) | 1,001,000 |
28 Mar 2024 | CNY | 0.925 | 0.98 | 0.908 | 0.928 | 0.928 | +0.012 (+1.31%) | 3,168,400 |
27 Mar 2024 | CNY | 0.936 | 0.936 | 0.916 | 0.916 | 0.916 | -0.029 (-3.07%) | 3,398,700 |
26 Mar 2024 | CNY | 0.944 | 0.962 | 0.884 | 0.945 | 0.945 | -0.008 (-0.84%) | 2,184,000 |
25 Mar 2024 | CNY | 0.957 | 0.967 | 0.953 | 0.953 | 0.953 | -0.012 (-1.24%) | 1,799,300 |
22 Mar 2024 | CNY | 0.972 | 0.972 | 0.956 | 0.965 | 0.965 | -0.007 (-0.72%) | 1,885,600 |
21 Mar 2024 | CNY | 0.975 | 0.977 | 0.966 | 0.972 | 0.972 | -0.003 (-0.31%) | 1,075,300 |