Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.828 | 0.853 | 0.828 | 0.848 | 0.848 | +0.017 (+2.05%) | 756,618,900 |
8 May 2024 | CNY | 0.844 | 0.845 | 0.829 | 0.831 | 0.831 | -0.014 (-1.66%) | 708,895,600 |
7 May 2024 | CNY | 0.844 | 0.848 | 0.839 | 0.845 | 0.845 | +0.001 (+0.12%) | 588,400,600 |
6 May 2024 | CNY | 0.838 | 0.851 | 0.837 | 0.844 | 0.844 | +0.017 (+2.06%) | 685,918,200 |
30 Apr 2024 | CNY | 0.827 | 0.832 | 0.824 | 0.827 | 0.827 | -0.003 (-0.36%) | 713,875,500 |
29 Apr 2024 | CNY | 0.808 | 0.835 | 0.807 | 0.83 | 0.83 | +0.026 (+3.23%) | 883,125,900 |
26 Apr 2024 | CNY | 0.779 | 0.807 | 0.779 | 0.804 | 0.804 | +0.023 (+2.94%) | 803,495,200 |
25 Apr 2024 | CNY | 0.776 | 0.791 | 0.773 | 0.781 | 0.781 | +0.005 (+0.64%) | 720,915,700 |
24 Apr 2024 | CNY | 0.771 | 0.777 | 0.761 | 0.776 | 0.776 | +0.008 (+1.04%) | 727,076,300 |
23 Apr 2024 | CNY | 0.762 | 0.772 | 0.755 | 0.768 | 0.768 | +0.007 (+0.92%) | 814,022,000 |
22 Apr 2024 | CNY | 0.747 | 0.767 | 0.741 | 0.761 | 0.761 | +0.008 (+1.06%) | 842,259,200 |
19 Apr 2024 | CNY | 0.763 | 0.767 | 0.747 | 0.753 | 0.753 | -0.017 (-2.21%) | 884,008,700 |
18 Apr 2024 | CNY | 0.764 | 0.781 | 0.756 | 0.77 | 0.77 | +0.005 (+0.65%) | 946,246,100 |
17 Apr 2024 | CNY | 0.745 | 0.767 | 0.745 | 0.765 | 0.765 | +0.024 (+3.24%) | 969,086,000 |
16 Apr 2024 | CNY | 0.767 | 0.77 | 0.74 | 0.741 | 0.741 | -0.032 (-4.14%) | 962,808,800 |
15 Apr 2024 | CNY | 0.771 | 0.784 | 0.761 | 0.773 | 0.773 | 0.0 (0.0%) | 900,138,000 |
12 Apr 2024 | CNY | 0.782 | 0.787 | 0.773 | 0.773 | 0.773 | -0.009 (-1.15%) | 760,331,500 |
11 Apr 2024 | CNY | 0.781 | 0.793 | 0.78 | 0.782 | 0.782 | -0.004 (-0.51%) | 863,185,600 |
10 Apr 2024 | CNY | 0.799 | 0.803 | 0.781 | 0.786 | 0.786 | -0.015 (-1.87%) | 758,497,200 |
9 Apr 2024 | CNY | 0.781 | 0.801 | 0.781 | 0.801 | 0.801 | +0.02 (+2.56%) | 841,159,400 |
8 Apr 2024 | CNY | 0.8 | 0.8 | 0.78 | 0.781 | 0.781 | -0.022 (-2.74%) | 783,259,700 |
3 Apr 2024 | CNY | 0.812 | 0.813 | 0.8 | 0.803 | 0.803 | -0.011 (-1.35%) | 869,054,900 |
2 Apr 2024 | CNY | 0.82 | 0.821 | 0.805 | 0.814 | 0.814 | -0.006 (-0.73%) | 781,967,200 |
1 Apr 2024 | CNY | 0.807 | 0.822 | 0.807 | 0.82 | 0.82 | +0.016 (+1.99%) | 752,522,200 |
29 Mar 2024 | CNY | 0.797 | 0.805 | 0.789 | 0.804 | 0.804 | +0.004 (+0.50%) | 915,754,500 |
28 Mar 2024 | CNY | 0.786 | 0.811 | 0.786 | 0.8 | 0.8 | +0.014 (+1.78%) | 1,125,867,000 |
27 Mar 2024 | CNY | 0.814 | 0.814 | 0.785 | 0.786 | 0.786 | -0.027 (-3.32%) | 1,009,323,000 |
26 Mar 2024 | CNY | 0.822 | 0.826 | 0.808 | 0.813 | 0.813 | -0.008 (-0.97%) | 1,024,808,000 |
25 Mar 2024 | CNY | 0.84 | 0.842 | 0.82 | 0.821 | 0.821 | -0.021 (-2.49%) | 931,147,700 |
22 Mar 2024 | CNY | 0.857 | 0.861 | 0.839 | 0.842 | 0.842 | -0.019 (-2.21%) | 1,003,164,000 |