Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 0.792 | 0.792 | 0.779 | 0.781 | 0.781 | -0.009 (-1.14%) | 2,385,500 |
9 May 2024 | CNY | 0.789 | 0.792 | 0.784 | 0.79 | 0.79 | +0.008 (+1.02%) | 2,085,400 |
8 May 2024 | CNY | 0.8 | 0.8 | 0.78 | 0.782 | 0.782 | -0.018 (-2.25%) | 2,069,900 |
7 May 2024 | CNY | 0.797 | 0.804 | 0.794 | 0.8 | 0.8 | +0.003 (+0.38%) | 2,232,300 |
6 May 2024 | CNY | 0.788 | 0.8 | 0.788 | 0.797 | 0.797 | +0.016 (+2.05%) | 3,647,700 |
30 Apr 2024 | CNY | 0.79 | 0.79 | 0.777 | 0.781 | 0.781 | -0.005 (-0.64%) | 1,415,900 |
29 Apr 2024 | CNY | 0.77 | 0.789 | 0.77 | 0.786 | 0.786 | +0.023 (+3.01%) | 4,206,400 |
26 Apr 2024 | CNY | 0.747 | 0.766 | 0.746 | 0.763 | 0.763 | +0.017 (+2.28%) | 1,883,100 |
25 Apr 2024 | CNY | 0.741 | 0.77 | 0.673 | 0.746 | 0.746 | -0.002 (-0.27%) | 1,587,500 |
24 Apr 2024 | CNY | 0.735 | 0.748 | 0.735 | 0.748 | 0.748 | +0.013 (+1.77%) | 2,193,300 |
23 Apr 2024 | CNY | 0.739 | 0.74 | 0.729 | 0.735 | 0.735 | -0.002 (-0.27%) | 1,476,500 |
22 Apr 2024 | CNY | 0.732 | 0.742 | 0.726 | 0.737 | 0.737 | -0.002 (-0.27%) | 2,276,800 |
19 Apr 2024 | CNY | 0.745 | 0.746 | 0.732 | 0.739 | 0.739 | -0.01 (-1.34%) | 3,305,900 |
18 Apr 2024 | CNY | 0.748 | 0.76 | 0.739 | 0.749 | 0.749 | +0.001 (+0.13%) | 1,827,500 |
17 Apr 2024 | CNY | 0.72 | 0.748 | 0.72 | 0.748 | 0.748 | +0.035 (+4.91%) | 4,392,600 |
16 Apr 2024 | CNY | 0.74 | 0.74 | 0.713 | 0.713 | 0.713 | -0.031 (-4.17%) | 2,699,000 |
15 Apr 2024 | CNY | 0.747 | 0.756 | 0.736 | 0.744 | 0.744 | -0.01 (-1.33%) | 3,285,200 |
12 Apr 2024 | CNY | 0.761 | 0.764 | 0.751 | 0.754 | 0.754 | -0.001 (-0.13%) | 2,518,400 |
11 Apr 2024 | CNY | 0.745 | 0.765 | 0.745 | 0.755 | 0.755 | +0.003 (+0.40%) | 4,846,100 |
10 Apr 2024 | CNY | 0.765 | 0.767 | 0.746 | 0.752 | 0.752 | -0.008 (-1.05%) | 1,938,200 |
9 Apr 2024 | CNY | 0.76 | 0.762 | 0.752 | 0.76 | 0.76 | +0.002 (+0.26%) | 5,722,900 |
8 Apr 2024 | CNY | 0.773 | 0.773 | 0.757 | 0.758 | 0.758 | -0.014 (-1.81%) | 2,461,400 |
3 Apr 2024 | CNY | 0.787 | 0.787 | 0.768 | 0.772 | 0.772 | -0.015 (-1.91%) | 5,680,500 |
2 Apr 2024 | CNY | 0.805 | 0.805 | 0.782 | 0.787 | 0.787 | -0.011 (-1.38%) | 7,000,900 |
1 Apr 2024 | CNY | 0.794 | 0.799 | 0.791 | 0.798 | 0.798 | +0.011 (+1.40%) | 4,521,400 |
29 Mar 2024 | CNY | 0.784 | 0.788 | 0.775 | 0.787 | 0.787 | +0.004 (+0.51%) | 6,875,600 |
28 Mar 2024 | CNY | 0.758 | 0.79 | 0.758 | 0.783 | 0.783 | +0.025 (+3.30%) | 7,543,800 |
27 Mar 2024 | CNY | 0.784 | 0.784 | 0.756 | 0.758 | 0.758 | -0.025 (-3.19%) | 6,569,200 |
26 Mar 2024 | CNY | 0.793 | 0.793 | 0.775 | 0.783 | 0.783 | -0.006 (-0.76%) | 3,519,100 |
25 Mar 2024 | CNY | 0.808 | 0.813 | 0.788 | 0.789 | 0.789 | -0.019 (-2.35%) | 3,408,900 |