Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.755 | 0.776 | 0.755 | 0.773 | 0.773 | +0.007 (+0.91%) | 15,737,000 |
8 May 2024 | CNY | 0.775 | 0.782 | 0.763 | 0.766 | 0.766 | -0.019 (-2.42%) | 18,360,600 |
7 May 2024 | CNY | 0.802 | 0.802 | 0.783 | 0.785 | 0.785 | -0.005 (-0.63%) | 14,698,100 |
6 May 2024 | CNY | 0.792 | 0.8 | 0.787 | 0.79 | 0.79 | +0.006 (+0.77%) | 13,933,000 |
30 Apr 2024 | CNY | 0.788 | 0.793 | 0.775 | 0.784 | 0.784 | -0.004 (-0.51%) | 14,117,500 |
29 Apr 2024 | CNY | 0.771 | 0.796 | 0.771 | 0.788 | 0.788 | +0.017 (+2.20%) | 13,626,100 |
26 Apr 2024 | CNY | 0.746 | 0.771 | 0.746 | 0.771 | 0.771 | +0.025 (+3.35%) | 16,475,200 |
25 Apr 2024 | CNY | 0.772 | 0.772 | 0.737 | 0.746 | 0.746 | -0.005 (-0.67%) | 17,996,300 |
24 Apr 2024 | CNY | 0.723 | 0.752 | 0.723 | 0.751 | 0.751 | +0.027 (+3.73%) | 16,094,300 |
23 Apr 2024 | CNY | 0.721 | 0.732 | 0.721 | 0.724 | 0.724 | 0.0 (0.0%) | 15,144,900 |
22 Apr 2024 | CNY | 0.71 | 0.729 | 0.705 | 0.724 | 0.724 | -0.003 (-0.41%) | 14,748,700 |
19 Apr 2024 | CNY | 0.741 | 0.742 | 0.723 | 0.727 | 0.727 | -0.018 (-2.42%) | 16,522,600 |
18 Apr 2024 | CNY | 0.761 | 0.761 | 0.738 | 0.745 | 0.745 | -0.008 (-1.06%) | 16,884,100 |
17 Apr 2024 | CNY | 0.732 | 0.753 | 0.732 | 0.753 | 0.753 | +0.029 (+4.01%) | 18,347,200 |
16 Apr 2024 | CNY | 0.752 | 0.752 | 0.723 | 0.724 | 0.724 | -0.028 (-3.72%) | 19,920,100 |
15 Apr 2024 | CNY | 0.778 | 0.778 | 0.744 | 0.752 | 0.752 | -0.012 (-1.57%) | 42,338,260 |
12 Apr 2024 | CNY | 0.758 | 0.768 | 0.754 | 0.764 | 0.764 | +0.007 (+0.92%) | 26,694,000 |
11 Apr 2024 | CNY | 0.748 | 0.766 | 0.748 | 0.757 | 0.757 | +0.007 (+0.93%) | 16,813,600 |
10 Apr 2024 | CNY | 0.772 | 0.772 | 0.745 | 0.75 | 0.75 | -0.022 (-2.85%) | 13,455,400 |
9 Apr 2024 | CNY | 0.764 | 0.772 | 0.758 | 0.772 | 0.772 | +0.01 (+1.31%) | 15,843,200 |
8 Apr 2024 | CNY | 0.78 | 0.78 | 0.762 | 0.762 | 0.762 | -0.017 (-2.18%) | 15,285,400 |
3 Apr 2024 | CNY | 0.779 | 0.8 | 0.777 | 0.779 | 0.779 | -0.023 (-2.87%) | 16,668,700 |
2 Apr 2024 | CNY | 0.84 | 0.84 | 0.797 | 0.802 | 0.802 | -0.019 (-2.31%) | 13,746,500 |
1 Apr 2024 | CNY | 0.803 | 0.821 | 0.803 | 0.821 | 0.821 | +0.021 (+2.63%) | 14,788,100 |
29 Mar 2024 | CNY | 0.8 | 0.801 | 0.786 | 0.8 | 0.8 | -0.005 (-0.62%) | 13,241,700 |
28 Mar 2024 | CNY | 0.772 | 0.813 | 0.772 | 0.805 | 0.805 | +0.025 (+3.21%) | 14,993,700 |
27 Mar 2024 | CNY | 0.806 | 0.81 | 0.779 | 0.78 | 0.78 | -0.036 (-4.41%) | 16,464,800 |
26 Mar 2024 | CNY | 0.83 | 0.842 | 0.805 | 0.816 | 0.816 | -0.024 (-2.86%) | 15,393,700 |
25 Mar 2024 | CNY | 0.861 | 0.87 | 0.838 | 0.84 | 0.84 | -0.026 (-3.00%) | 12,474,900 |
22 Mar 2024 | CNY | 0.862 | 0.89 | 0.852 | 0.866 | 0.866 | -0.004 (-0.46%) | 13,366,800 |