Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 0.882 | 0.889 | 0.878 | 0.882 | 0.882 | +0.009 (+1.03%) | 2,516,600 |
30 Apr 2024 | CNY | 0.893 | 0.893 | 0.873 | 0.873 | 0.873 | -0.018 (-2.02%) | 1,979,700 |
29 Apr 2024 | CNY | 0.855 | 0.893 | 0.855 | 0.891 | 0.891 | +0.036 (+4.21%) | 4,177,000 |
26 Apr 2024 | CNY | 0.839 | 0.859 | 0.839 | 0.855 | 0.855 | +0.016 (+1.91%) | 3,221,200 |
25 Apr 2024 | CNY | 0.833 | 0.845 | 0.827 | 0.839 | 0.839 | +0.007 (+0.84%) | 3,758,600 |
24 Apr 2024 | CNY | 0.829 | 0.833 | 0.825 | 0.832 | 0.832 | +0.008 (+0.97%) | 4,426,400 |
23 Apr 2024 | CNY | 0.827 | 0.827 | 0.816 | 0.824 | 0.824 | +0.003 (+0.37%) | 1,894,300 |
22 Apr 2024 | CNY | 0.81 | 0.825 | 0.805 | 0.821 | 0.821 | +0.002 (+0.24%) | 1,738,100 |
19 Apr 2024 | CNY | 0.826 | 0.842 | 0.815 | 0.819 | 0.819 | -0.024 (-2.85%) | 1,654,700 |
18 Apr 2024 | CNY | 0.85 | 0.855 | 0.835 | 0.843 | 0.843 | -0.01 (-1.17%) | 4,731,400 |
17 Apr 2024 | CNY | 0.834 | 0.856 | 0.828 | 0.853 | 0.853 | +0.027 (+3.27%) | 4,105,700 |
16 Apr 2024 | CNY | 0.855 | 0.855 | 0.825 | 0.826 | 0.826 | -0.029 (-3.39%) | 4,807,800 |
15 Apr 2024 | CNY | 0.841 | 0.865 | 0.838 | 0.855 | 0.855 | +0.025 (+3.01%) | 4,151,400 |
12 Apr 2024 | CNY | 0.841 | 0.843 | 0.83 | 0.83 | 0.83 | -0.011 (-1.31%) | 2,273,100 |
11 Apr 2024 | CNY | 0.847 | 0.854 | 0.839 | 0.841 | 0.841 | -0.008 (-0.94%) | 1,461,800 |
10 Apr 2024 | CNY | 0.873 | 0.873 | 0.845 | 0.849 | 0.849 | -0.024 (-2.75%) | 3,765,900 |
9 Apr 2024 | CNY | 0.867 | 0.874 | 0.858 | 0.873 | 0.873 | +0.007 (+0.81%) | 2,747,400 |
8 Apr 2024 | CNY | 0.881 | 0.889 | 0.866 | 0.866 | 0.866 | -0.017 (-1.93%) | 2,838,000 |
3 Apr 2024 | CNY | 0.88 | 0.89 | 0.871 | 0.883 | 0.883 | 0.0 (0.0%) | 1,423,700 |
2 Apr 2024 | CNY | 0.898 | 0.898 | 0.877 | 0.883 | 0.883 | -0.015 (-1.67%) | 2,239,100 |
1 Apr 2024 | CNY | 0.883 | 0.9 | 0.883 | 0.898 | 0.898 | +0.016 (+1.81%) | 3,350,400 |
29 Mar 2024 | CNY | 0.873 | 0.882 | 0.868 | 0.882 | 0.882 | +0.003 (+0.34%) | 587,800 |
28 Mar 2024 | CNY | 0.871 | 0.889 | 0.87 | 0.879 | 0.879 | +0.007 (+0.80%) | 2,978,200 |
27 Mar 2024 | CNY | 0.896 | 0.901 | 0.872 | 0.872 | 0.872 | -0.03 (-3.33%) | 4,417,100 |
26 Mar 2024 | CNY | 0.911 | 0.928 | 0.898 | 0.902 | 0.902 | -0.013 (-1.42%) | 3,576,200 |
25 Mar 2024 | CNY | 0.929 | 0.943 | 0.91 | 0.915 | 0.915 | -0.014 (-1.51%) | 5,091,300 |
22 Mar 2024 | CNY | 0.924 | 0.942 | 0.924 | 0.929 | 0.929 | +0.005 (+0.54%) | 9,094,600 |
21 Mar 2024 | CNY | 0.912 | 0.94 | 0.912 | 0.924 | 0.924 | +0.008 (+0.87%) | 6,830,900 |
20 Mar 2024 | CNY | 0.919 | 0.919 | 0.906 | 0.916 | 0.916 | +0.004 (+0.44%) | 4,273,800 |
19 Mar 2024 | CNY | 0.919 | 0.922 | 0.91 | 0.912 | 0.912 | -0.004 (-0.44%) | 3,891,500 |