Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.79 | 0.801 | 0.79 | 0.799 | 0.799 | +0.008 (+1.01%) | 25,587,130 |
8 May 2024 | CNY | 0.799 | 0.799 | 0.79 | 0.791 | 0.791 | -0.006 (-0.75%) | 33,637,400 |
7 May 2024 | CNY | 0.798 | 0.8 | 0.795 | 0.797 | 0.797 | -0.001 (-0.13%) | 34,300,500 |
6 May 2024 | CNY | 0.79 | 0.801 | 0.79 | 0.798 | 0.798 | +0.014 (+1.79%) | 39,074,600 |
30 Apr 2024 | CNY | 0.791 | 0.791 | 0.784 | 0.784 | 0.784 | -0.004 (-0.51%) | 37,965,000 |
29 Apr 2024 | CNY | 0.78 | 0.793 | 0.777 | 0.788 | 0.788 | +0.007 (+0.90%) | 39,361,100 |
26 Apr 2024 | CNY | 0.77 | 0.782 | 0.77 | 0.781 | 0.781 | +0.01 (+1.30%) | 30,510,900 |
25 Apr 2024 | CNY | 0.766 | 0.773 | 0.764 | 0.771 | 0.771 | +0.002 (+0.26%) | 18,713,800 |
24 Apr 2024 | CNY | 0.767 | 0.769 | 0.763 | 0.769 | 0.769 | +0.002 (+0.26%) | 27,333,300 |
23 Apr 2024 | CNY | 0.77 | 0.772 | 0.764 | 0.767 | 0.767 | -0.004 (-0.52%) | 35,677,800 |
22 Apr 2024 | CNY | 0.772 | 0.777 | 0.769 | 0.771 | 0.771 | -0.001 (-0.13%) | 23,910,000 |
19 Apr 2024 | CNY | 0.776 | 0.776 | 0.769 | 0.772 | 0.772 | -0.005 (-0.64%) | 45,665,900 |
18 Apr 2024 | CNY | 0.773 | 0.786 | 0.771 | 0.777 | 0.777 | 0.0 (0.0%) | 31,388,300 |
17 Apr 2024 | CNY | 0.767 | 0.778 | 0.762 | 0.777 | 0.777 | +0.011 (+1.44%) | 48,525,200 |
16 Apr 2024 | CNY | 0.771 | 0.773 | 0.763 | 0.766 | 0.766 | -0.007 (-0.91%) | 39,979,300 |
15 Apr 2024 | CNY | 0.758 | 0.775 | 0.758 | 0.773 | 0.773 | +0.015 (+1.98%) | 42,160,500 |
12 Apr 2024 | CNY | 0.765 | 0.768 | 0.756 | 0.758 | 0.758 | -0.008 (-1.04%) | 40,166,700 |
11 Apr 2024 | CNY | 0.761 | 0.768 | 0.758 | 0.766 | 0.766 | +0.002 (+0.26%) | 46,077,500 |
10 Apr 2024 | CNY | 0.771 | 0.771 | 0.76 | 0.764 | 0.764 | -0.006 (-0.78%) | 42,102,800 |
9 Apr 2024 | CNY | 0.771 | 0.774 | 0.768 | 0.77 | 0.77 | -0.001 (-0.13%) | 39,390,600 |
8 Apr 2024 | CNY | 0.78 | 0.78 | 0.77 | 0.771 | 0.771 | -0.01 (-1.28%) | 41,599,200 |
3 Apr 2024 | CNY | 0.782 | 0.786 | 0.777 | 0.781 | 0.781 | +0.001 (+0.13%) | 49,553,000 |
2 Apr 2024 | CNY | 0.784 | 0.785 | 0.778 | 0.78 | 0.78 | -0.004 (-0.51%) | 44,166,500 |
1 Apr 2024 | CNY | 0.77 | 0.784 | 0.77 | 0.784 | 0.784 | +0.016 (+2.08%) | 46,592,800 |
29 Mar 2024 | CNY | 0.763 | 0.768 | 0.763 | 0.768 | 0.768 | +0.007 (+0.92%) | 61,353,500 |
28 Mar 2024 | CNY | 0.755 | 0.767 | 0.755 | 0.761 | 0.761 | +0.004 (+0.53%) | 60,164,300 |
27 Mar 2024 | CNY | 0.765 | 0.765 | 0.757 | 0.757 | 0.757 | -0.008 (-1.05%) | 47,971,700 |
26 Mar 2024 | CNY | 0.761 | 0.766 | 0.759 | 0.765 | 0.765 | +0.004 (+0.53%) | 48,516,300 |
25 Mar 2024 | CNY | 0.765 | 0.77 | 0.761 | 0.761 | 0.761 | -0.004 (-0.52%) | 49,268,000 |
22 Mar 2024 | CNY | 0.773 | 0.773 | 0.76 | 0.765 | 0.765 | -0.009 (-1.16%) | 68,678,000 |