Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Mar 2024 | CNY | 0.797 | 0.8 | 0.78 | 0.781 | 0.781 | -0.02 (-2.50%) | 8,704,800 |
22 Mar 2024 | CNY | 0.807 | 0.808 | 0.796 | 0.801 | 0.801 | -0.012 (-1.48%) | 5,917,246 |
21 Mar 2024 | CNY | 0.817 | 0.818 | 0.808 | 0.813 | 0.813 | -0.004 (-0.49%) | 7,644,200 |
20 Mar 2024 | CNY | 0.812 | 0.819 | 0.81 | 0.817 | 0.817 | +0.005 (+0.62%) | 14,521,700 |
19 Mar 2024 | CNY | 0.815 | 0.823 | 0.812 | 0.812 | 0.812 | -0.005 (-0.61%) | 78,766,200 |
18 Mar 2024 | CNY | 0.803 | 0.817 | 0.803 | 0.817 | 0.817 | +0.013 (+1.62%) | 68,329,000 |
15 Mar 2024 | CNY | 0.802 | 0.804 | 0.791 | 0.804 | 0.804 | +0.002 (+0.25%) | 60,536,500 |
14 Mar 2024 | CNY | 0.812 | 0.813 | 0.796 | 0.802 | 0.802 | -0.011 (-1.35%) | 50,795,200 |
13 Mar 2024 | CNY | 0.821 | 0.822 | 0.811 | 0.813 | 0.813 | 0.0 (0.0%) | 11,678,900 |
12 Mar 2024 | CNY | 0.811 | 0.817 | 0.808 | 0.813 | 0.813 | +0.006 (+0.74%) | 14,203,800 |
11 Mar 2024 | CNY | 0.8 | 0.809 | 0.794 | 0.807 | 0.807 | +0.007 (+0.88%) | 31,133,000 |
8 Mar 2024 | CNY | 0.789 | 0.801 | 0.785 | 0.8 | 0.8 | +0.012 (+1.52%) | 10,454,400 |
7 Mar 2024 | CNY | 0.808 | 0.812 | 0.788 | 0.788 | 0.788 | -0.02 (-2.48%) | 11,465,900 |
6 Mar 2024 | CNY | 0.808 | 0.813 | 0.8 | 0.808 | 0.808 | -0.008 (-0.98%) | 10,408,400 |
5 Mar 2024 | CNY | 0.81 | 0.822 | 0.805 | 0.816 | 0.816 | +0.005 (+0.62%) | 16,097,200 |
4 Mar 2024 | CNY | 0.817 | 0.824 | 0.801 | 0.811 | 0.811 | -0.005 (-0.61%) | 9,254,800 |
1 Mar 2024 | CNY | 0.796 | 0.817 | 0.796 | 0.816 | 0.816 | +0.014 (+1.75%) | 8,639,100 |
29 Feb 2024 | CNY | 0.77 | 0.803 | 0.77 | 0.802 | 0.802 | +0.03 (+3.89%) | 12,123,270 |
28 Feb 2024 | CNY | 0.8 | 0.809 | 0.771 | 0.772 | 0.772 | -0.027 (-3.38%) | 16,872,900 |
27 Feb 2024 | CNY | 0.772 | 0.8 | 0.767 | 0.799 | 0.799 | +0.023 (+2.96%) | 12,105,830 |
26 Feb 2024 | CNY | 0.773 | 0.783 | 0.77 | 0.776 | 0.776 | +0.003 (+0.39%) | 16,237,700 |