Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.763 | 0.77 | 0.759 | 0.76 | 0.76 | 0.0 (0.0%) | 127,693,210 |
11 Apr 2024 | CNY | 0.757 | 0.769 | 0.757 | 0.76 | 0.76 | +0.002 (+0.26%) | 135,523,850 |
10 Apr 2024 | CNY | 0.772 | 0.772 | 0.755 | 0.758 | 0.758 | -0.014 (-1.81%) | 121,028,450 |
9 Apr 2024 | CNY | 0.763 | 0.773 | 0.759 | 0.772 | 0.772 | +0.009 (+1.18%) | 112,072,760 |
8 Apr 2024 | CNY | 0.78 | 0.78 | 0.762 | 0.763 | 0.763 | -0.016 (-2.05%) | 127,065,000 |
3 Apr 2024 | CNY | 0.791 | 0.793 | 0.778 | 0.779 | 0.779 | -0.013 (-1.64%) | 129,970,910 |
2 Apr 2024 | CNY | 0.799 | 0.799 | 0.787 | 0.792 | 0.792 | -0.007 (-0.88%) | 110,343,220 |
1 Apr 2024 | CNY | 0.788 | 0.799 | 0.788 | 0.799 | 0.799 | +0.013 (+1.65%) | 131,068,420 |
29 Mar 2024 | CNY | 0.786 | 0.787 | 0.773 | 0.786 | 0.786 | 0.0 (0.0%) | 143,586,780 |
28 Mar 2024 | CNY | 0.776 | 0.794 | 0.775 | 0.786 | 0.786 | +0.01 (+1.29%) | 193,988,950 |
27 Mar 2024 | CNY | 0.795 | 0.797 | 0.775 | 0.776 | 0.776 | -0.019 (-2.39%) | 178,150,140 |
26 Mar 2024 | CNY | 0.805 | 0.811 | 0.791 | 0.795 | 0.795 | -0.01 (-1.24%) | 179,963,130 |
25 Mar 2024 | CNY | 0.815 | 0.821 | 0.804 | 0.805 | 0.805 | -0.012 (-1.47%) | 203,045,770 |
22 Mar 2024 | CNY | 0.828 | 0.832 | 0.816 | 0.817 | 0.817 | -0.012 (-1.45%) | 383,591,290 |
21 Mar 2024 | CNY | 0.84 | 0.848 | 0.829 | 0.829 | 0.829 | -0.008 (-0.96%) | 237,578,860 |
20 Mar 2024 | CNY | 0.834 | 0.84 | 0.83 | 0.837 | 0.837 | +0.001 (+0.12%) | 113,588,190 |
19 Mar 2024 | CNY | 0.847 | 0.848 | 0.835 | 0.836 | 0.836 | -0.014 (-1.65%) | 141,059,730 |
18 Mar 2024 | CNY | 0.834 | 0.85 | 0.834 | 0.85 | 0.85 | +0.016 (+1.92%) | 178,954,640 |
15 Mar 2024 | CNY | 0.826 | 0.835 | 0.818 | 0.834 | 0.834 | +0.006 (+0.72%) | 150,438,110 |
14 Mar 2024 | CNY | 0.838 | 0.839 | 0.821 | 0.828 | 0.828 | -0.012 (-1.43%) | 170,791,580 |
13 Mar 2024 | CNY | 0.844 | 0.849 | 0.836 | 0.84 | 0.84 | -0.001 (-0.12%) | 210,257,480 |
12 Mar 2024 | CNY | 0.844 | 0.852 | 0.837 | 0.841 | 0.841 | -0.002 (-0.24%) | 154,116,940 |
11 Mar 2024 | CNY | 0.824 | 0.843 | 0.821 | 0.843 | 0.843 | +0.016 (+1.93%) | 164,439,150 |
8 Mar 2024 | CNY | 0.819 | 0.829 | 0.815 | 0.827 | 0.827 | +0.01 (+1.22%) | 174,864,750 |
7 Mar 2024 | CNY | 0.835 | 0.842 | 0.816 | 0.817 | 0.817 | -0.018 (-2.16%) | 270,332,710 |
6 Mar 2024 | CNY | 0.839 | 0.847 | 0.828 | 0.835 | 0.835 | -0.008 (-0.95%) | 188,022,450 |
5 Mar 2024 | CNY | 0.836 | 0.849 | 0.834 | 0.843 | 0.843 | 0.0 (0.0%) | 521,653,230 |
4 Mar 2024 | CNY | 0.842 | 0.847 | 0.831 | 0.843 | 0.843 | +0.002 (+0.24%) | 193,520,110 |
1 Mar 2024 | CNY | 0.837 | 0.843 | 0.828 | 0.841 | 0.841 | +0.008 (+0.96%) | 252,957,890 |
29 Feb 2024 | CNY | 0.791 | 0.833 | 0.791 | 0.833 | 0.833 | +0.038 (+4.78%) | 350,897,930 |