Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2024 | CNY | 0.718 | 0.733 | 0.718 | 0.725 | 0.725 | +0.007 (+0.97%) | 883,200 |
10 Apr 2024 | CNY | 0.734 | 0.734 | 0.712 | 0.718 | 0.718 | -0.02 (-2.71%) | 5,149,200 |
9 Apr 2024 | CNY | 0.74 | 0.74 | 0.731 | 0.738 | 0.738 | +0.001 (+0.14%) | 2,797,000 |
8 Apr 2024 | CNY | 0.748 | 0.748 | 0.736 | 0.737 | 0.737 | -0.012 (-1.60%) | 787,400 |
3 Apr 2024 | CNY | 0.763 | 0.763 | 0.744 | 0.749 | 0.749 | -0.021 (-2.73%) | 4,010,300 |
2 Apr 2024 | CNY | 0.779 | 0.782 | 0.762 | 0.77 | 0.77 | -0.016 (-2.04%) | 5,170,700 |
1 Apr 2024 | CNY | 0.771 | 0.788 | 0.771 | 0.786 | 0.786 | +0.015 (+1.95%) | 4,072,700 |
29 Mar 2024 | CNY | 0.772 | 0.774 | 0.76 | 0.771 | 0.771 | -0.007 (-0.90%) | 4,085,700 |
28 Mar 2024 | CNY | 0.753 | 0.786 | 0.752 | 0.778 | 0.778 | +0.032 (+4.29%) | 7,389,300 |
27 Mar 2024 | CNY | 0.775 | 0.781 | 0.746 | 0.746 | 0.746 | -0.036 (-4.60%) | 6,012,000 |
26 Mar 2024 | CNY | 0.802 | 0.806 | 0.776 | 0.782 | 0.782 | -0.021 (-2.62%) | 6,686,000 |
25 Mar 2024 | CNY | 0.823 | 0.83 | 0.803 | 0.803 | 0.803 | -0.019 (-2.31%) | 3,923,600 |
22 Mar 2024 | CNY | 0.82 | 0.828 | 0.808 | 0.822 | 0.822 | -0.001 (-0.12%) | 6,565,300 |
21 Mar 2024 | CNY | 0.827 | 0.838 | 0.822 | 0.823 | 0.823 | -0.003 (-0.36%) | 6,630,000 |
20 Mar 2024 | CNY | 0.817 | 0.829 | 0.816 | 0.826 | 0.826 | +0.009 (+1.10%) | 4,334,200 |
19 Mar 2024 | CNY | 0.823 | 0.827 | 0.814 | 0.817 | 0.817 | -0.005 (-0.61%) | 6,872,900 |
18 Mar 2024 | CNY | 0.804 | 0.823 | 0.801 | 0.822 | 0.822 | +0.018 (+2.24%) | 3,621,700 |
15 Mar 2024 | CNY | 0.804 | 0.806 | 0.789 | 0.804 | 0.804 | 0.0 (0.0%) | 8,074,900 |
14 Mar 2024 | CNY | 0.814 | 0.814 | 0.793 | 0.804 | 0.804 | -0.011 (-1.35%) | 3,623,100 |
13 Mar 2024 | CNY | 0.825 | 0.828 | 0.812 | 0.815 | 0.815 | +0.002 (+0.25%) | 6,083,500 |
12 Mar 2024 | CNY | 0.81 | 0.821 | 0.807 | 0.813 | 0.813 | +0.003 (+0.37%) | 5,111,300 |
11 Mar 2024 | CNY | 0.798 | 0.811 | 0.79 | 0.81 | 0.81 | +0.008 (+1.00%) | 5,454,600 |
8 Mar 2024 | CNY | 0.787 | 0.806 | 0.784 | 0.802 | 0.802 | +0.015 (+1.91%) | 7,464,100 |
7 Mar 2024 | CNY | 0.809 | 0.816 | 0.787 | 0.787 | 0.787 | -0.022 (-2.72%) | 8,440,500 |
6 Mar 2024 | CNY | 0.804 | 0.816 | 0.796 | 0.809 | 0.809 | -0.006 (-0.74%) | 11,581,700 |
5 Mar 2024 | CNY | 0.813 | 0.83 | 0.806 | 0.815 | 0.815 | -0.014 (-1.69%) | 13,174,500 |
4 Mar 2024 | CNY | 0.847 | 0.847 | 0.812 | 0.829 | 0.829 | -0.001 (-0.12%) | 23,605,800 |
1 Mar 2024 | CNY | 0.787 | 0.83 | 0.787 | 0.83 | 0.83 | +0.044 (+5.60%) | 17,953,700 |
29 Feb 2024 | CNY | 0.748 | 0.787 | 0.747 | 0.786 | 0.786 | +0.032 (+4.24%) | 9,482,300 |
28 Feb 2024 | CNY | 0.821 | 0.85 | 0.753 | 0.754 | 0.754 | -0.045 (-5.63%) | 15,846,300 |