Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | CNY | 0.784 | 0.784 | 0.771 | 0.778 | 0.778 | -0.006 (-0.77%) | 21,508,500 |
10 May 2024 | CNY | 0.793 | 0.794 | 0.781 | 0.784 | 0.784 | -0.009 (-1.13%) | 10,883,100 |
9 May 2024 | CNY | 0.774 | 0.794 | 0.772 | 0.793 | 0.793 | +0.019 (+2.45%) | 16,745,100 |
8 May 2024 | CNY | 0.785 | 0.785 | 0.773 | 0.774 | 0.774 | -0.009 (-1.15%) | 5,037,700 |
7 May 2024 | CNY | 0.775 | 0.785 | 0.77 | 0.783 | 0.783 | +0.006 (+0.77%) | 11,323,800 |
6 May 2024 | CNY | 0.784 | 0.784 | 0.775 | 0.777 | 0.777 | +0.006 (+0.78%) | 7,233,500 |
30 Apr 2024 | CNY | 0.778 | 0.779 | 0.769 | 0.771 | 0.771 | -0.007 (-0.90%) | 7,284,100 |
29 Apr 2024 | CNY | 0.768 | 0.779 | 0.764 | 0.778 | 0.778 | +0.011 (+1.43%) | 10,543,700 |
26 Apr 2024 | CNY | 0.758 | 0.77 | 0.756 | 0.767 | 0.767 | +0.01 (+1.32%) | 7,776,500 |
25 Apr 2024 | CNY | 0.771 | 0.771 | 0.754 | 0.757 | 0.757 | -0.007 (-0.92%) | 6,074,500 |
24 Apr 2024 | CNY | 0.749 | 0.765 | 0.749 | 0.764 | 0.764 | +0.017 (+2.28%) | 21,460,800 |
23 Apr 2024 | CNY | 0.752 | 0.754 | 0.745 | 0.747 | 0.747 | -0.008 (-1.06%) | 7,053,725 |
22 Apr 2024 | CNY | 0.74 | 0.763 | 0.732 | 0.755 | 0.755 | +0.008 (+1.07%) | 8,624,525 |
19 Apr 2024 | CNY | 0.747 | 0.747 | 0.738 | 0.747 | 0.747 | +0.001 (+0.13%) | 8,235,000 |
18 Apr 2024 | CNY | 0.741 | 0.754 | 0.74 | 0.746 | 0.746 | -0.002 (-0.27%) | 9,832,800 |
17 Apr 2024 | CNY | 0.73 | 0.749 | 0.73 | 0.748 | 0.748 | +0.022 (+3.03%) | 10,825,200 |
16 Apr 2024 | CNY | 0.738 | 0.746 | 0.726 | 0.726 | 0.726 | -0.017 (-2.29%) | 15,565,500 |
15 Apr 2024 | CNY | 0.739 | 0.748 | 0.72 | 0.743 | 0.743 | +0.016 (+2.20%) | 12,560,400 |
12 Apr 2024 | CNY | 0.732 | 0.735 | 0.726 | 0.727 | 0.727 | -0.003 (-0.41%) | 5,531,500 |
11 Apr 2024 | CNY | 0.735 | 0.738 | 0.729 | 0.73 | 0.73 | -0.003 (-0.41%) | 9,291,500 |
10 Apr 2024 | CNY | 0.752 | 0.752 | 0.727 | 0.733 | 0.733 | -0.012 (-1.61%) | 9,765,900 |
9 Apr 2024 | CNY | 0.742 | 0.746 | 0.738 | 0.745 | 0.745 | +0.003 (+0.40%) | 16,690,900 |
8 Apr 2024 | CNY | 0.755 | 0.761 | 0.741 | 0.742 | 0.742 | -0.012 (-1.59%) | 12,921,700 |
3 Apr 2024 | CNY | 0.765 | 0.765 | 0.748 | 0.754 | 0.754 | -0.011 (-1.44%) | 8,982,200 |
2 Apr 2024 | CNY | 0.777 | 0.777 | 0.762 | 0.765 | 0.765 | -0.012 (-1.54%) | 11,804,300 |
1 Apr 2024 | CNY | 0.769 | 0.78 | 0.769 | 0.777 | 0.777 | +0.007 (+0.91%) | 11,745,000 |
29 Mar 2024 | CNY | 0.766 | 0.774 | 0.758 | 0.77 | 0.77 | +0.003 (+0.39%) | 18,254,600 |
28 Mar 2024 | CNY | 0.748 | 0.775 | 0.748 | 0.767 | 0.767 | +0.022 (+2.95%) | 19,666,500 |
27 Mar 2024 | CNY | 0.773 | 0.773 | 0.745 | 0.745 | 0.745 | -0.024 (-3.12%) | 15,715,300 |
26 Mar 2024 | CNY | 0.781 | 0.783 | 0.761 | 0.769 | 0.769 | -0.012 (-1.54%) | 12,661,500 |