Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.748 | 0.749 | 0.74 | 0.742 | 0.742 | +0.001 (+0.13%) | 15,786,500 |
11 Apr 2024 | CNY | 0.737 | 0.747 | 0.737 | 0.741 | 0.741 | +0.004 (+0.54%) | 16,780,300 |
10 Apr 2024 | CNY | 0.752 | 0.752 | 0.735 | 0.737 | 0.737 | -0.015 (-1.99%) | 17,344,500 |
9 Apr 2024 | CNY | 0.744 | 0.752 | 0.74 | 0.752 | 0.752 | +0.01 (+1.35%) | 17,717,700 |
8 Apr 2024 | CNY | 0.76 | 0.76 | 0.742 | 0.742 | 0.742 | -0.018 (-2.37%) | 15,879,100 |
3 Apr 2024 | CNY | 0.769 | 0.77 | 0.757 | 0.76 | 0.76 | -0.009 (-1.17%) | 16,595,800 |
2 Apr 2024 | CNY | 0.775 | 0.775 | 0.765 | 0.769 | 0.769 | -0.005 (-0.65%) | 24,635,100 |
1 Apr 2024 | CNY | 0.763 | 0.776 | 0.763 | 0.774 | 0.774 | +0.012 (+1.57%) | 20,472,100 |
29 Mar 2024 | CNY | 0.76 | 0.763 | 0.75 | 0.762 | 0.762 | +0.001 (+0.13%) | 17,640,400 |
28 Mar 2024 | CNY | 0.751 | 0.769 | 0.75 | 0.761 | 0.761 | +0.009 (+1.20%) | 21,312,800 |
27 Mar 2024 | CNY | 0.769 | 0.77 | 0.752 | 0.752 | 0.752 | -0.017 (-2.21%) | 23,269,600 |
26 Mar 2024 | CNY | 0.784 | 0.784 | 0.766 | 0.769 | 0.769 | -0.01 (-1.28%) | 21,239,100 |
25 Mar 2024 | CNY | 0.793 | 0.794 | 0.779 | 0.779 | 0.779 | -0.013 (-1.64%) | 24,363,800 |
22 Mar 2024 | CNY | 0.805 | 0.806 | 0.792 | 0.792 | 0.792 | -0.011 (-1.37%) | 20,536,400 |
21 Mar 2024 | CNY | 0.814 | 0.82 | 0.802 | 0.803 | 0.803 | -0.008 (-0.99%) | 23,691,000 |
20 Mar 2024 | CNY | 0.806 | 0.811 | 0.802 | 0.811 | 0.811 | +0.003 (+0.37%) | 24,672,400 |
19 Mar 2024 | CNY | 0.818 | 0.818 | 0.806 | 0.808 | 0.808 | -0.01 (-1.22%) | 23,928,200 |
18 Mar 2024 | CNY | 0.798 | 0.818 | 0.798 | 0.818 | 0.818 | +0.02 (+2.51%) | 25,254,500 |
15 Mar 2024 | CNY | 0.793 | 0.8 | 0.784 | 0.798 | 0.798 | +0.005 (+0.63%) | 26,559,200 |
14 Mar 2024 | CNY | 0.802 | 0.804 | 0.787 | 0.793 | 0.793 | -0.01 (-1.25%) | 25,528,200 |
13 Mar 2024 | CNY | 0.806 | 0.812 | 0.801 | 0.803 | 0.803 | -0.003 (-0.37%) | 28,012,800 |
12 Mar 2024 | CNY | 0.804 | 0.815 | 0.8 | 0.806 | 0.806 | +0.002 (+0.25%) | 23,593,800 |
11 Mar 2024 | CNY | 0.788 | 0.804 | 0.788 | 0.804 | 0.804 | +0.014 (+1.77%) | 28,515,600 |
8 Mar 2024 | CNY | 0.783 | 0.791 | 0.777 | 0.79 | 0.79 | +0.007 (+0.89%) | 32,069,700 |
7 Mar 2024 | CNY | 0.796 | 0.804 | 0.779 | 0.783 | 0.783 | -0.013 (-1.63%) | 63,158,100 |
6 Mar 2024 | CNY | 0.802 | 0.806 | 0.788 | 0.796 | 0.796 | -0.008 (-1.00%) | 36,138,500 |
5 Mar 2024 | CNY | 0.804 | 0.809 | 0.795 | 0.804 | 0.804 | +0.001 (+0.12%) | 37,712,500 |
4 Mar 2024 | CNY | 0.801 | 0.806 | 0.791 | 0.803 | 0.803 | +0.004 (+0.50%) | 28,369,200 |
1 Mar 2024 | CNY | 0.789 | 0.801 | 0.787 | 0.799 | 0.799 | +0.01 (+1.27%) | 28,634,000 |
29 Feb 2024 | CNY | 0.748 | 0.79 | 0.748 | 0.789 | 0.789 | +0.03 (+3.95%) | 39,646,100 |