Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
22 Mar 2024 | CNY | 0.823 | 0.823 | 0.803 | 0.808 | 0.808 | -0.015 (-1.82%) | 4,924,000 |
21 Mar 2024 | CNY | 0.834 | 0.834 | 0.82 | 0.823 | 0.823 | -0.003 (-0.36%) | 2,435,300 |
20 Mar 2024 | CNY | 0.825 | 0.83 | 0.818 | 0.826 | 0.826 | +0.003 (+0.36%) | 2,308,000 |
19 Mar 2024 | CNY | 0.837 | 0.837 | 0.822 | 0.823 | 0.823 | -0.013 (-1.56%) | 3,995,700 |
18 Mar 2024 | CNY | 0.83 | 0.838 | 0.823 | 0.836 | 0.836 | +0.013 (+1.58%) | 4,753,200 |
15 Mar 2024 | CNY | 0.803 | 0.823 | 0.803 | 0.823 | 0.823 | +0.016 (+1.98%) | 5,517,700 |
14 Mar 2024 | CNY | 0.813 | 0.824 | 0.797 | 0.807 | 0.807 | -0.011 (-1.34%) | 4,131,300 |
13 Mar 2024 | CNY | 0.822 | 0.825 | 0.812 | 0.818 | 0.818 | +0.003 (+0.37%) | 3,078,400 |
12 Mar 2024 | CNY | 0.816 | 0.82 | 0.806 | 0.815 | 0.815 | -0.001 (-0.12%) | 4,703,700 |
11 Mar 2024 | CNY | 0.802 | 0.818 | 0.796 | 0.816 | 0.816 | +0.013 (+1.62%) | 4,223,100 |
8 Mar 2024 | CNY | 0.787 | 0.806 | 0.785 | 0.803 | 0.803 | +0.006 (+0.75%) | 6,501,500 |
7 Mar 2024 | CNY | 0.812 | 0.825 | 0.795 | 0.797 | 0.797 | -0.007 (-0.87%) | 13,882,800 |
6 Mar 2024 | CNY | 0.792 | 0.808 | 0.784 | 0.804 | 0.804 | +0.01 (+1.26%) | 2,991,500 |
5 Mar 2024 | CNY | 0.784 | 0.803 | 0.784 | 0.794 | 0.794 | -0.003 (-0.38%) | 3,924,200 |
4 Mar 2024 | CNY | 0.8 | 0.8 | 0.783 | 0.797 | 0.797 | +0.001 (+0.13%) | 4,601,700 |
1 Mar 2024 | CNY | 0.781 | 0.796 | 0.776 | 0.796 | 0.796 | +0.021 (+2.71%) | 4,898,200 |
29 Feb 2024 | CNY | 0.732 | 0.775 | 0.732 | 0.775 | 0.775 | +0.031 (+4.17%) | 6,262,300 |
28 Feb 2024 | CNY | 0.794 | 0.795 | 0.743 | 0.744 | 0.744 | -0.048 (-6.06%) | 9,527,200 |
27 Feb 2024 | CNY | 0.764 | 0.793 | 0.758 | 0.792 | 0.792 | +0.027 (+3.53%) | 5,952,600 |