Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.846 | 0.862 | 0.845 | 0.862 | 0.862 | +0.017 (+2.01%) | 30,579,200 |
8 May 2024 | CNY | 0.856 | 0.856 | 0.843 | 0.845 | 0.845 | -0.011 (-1.29%) | 28,215,500 |
7 May 2024 | CNY | 0.865 | 0.866 | 0.853 | 0.856 | 0.856 | -0.009 (-1.04%) | 29,720,500 |
6 May 2024 | CNY | 0.858 | 0.87 | 0.858 | 0.865 | 0.865 | +0.016 (+1.88%) | 32,768,600 |
30 Apr 2024 | CNY | 0.86 | 0.86 | 0.848 | 0.849 | 0.849 | -0.009 (-1.05%) | 37,789,400 |
29 Apr 2024 | CNY | 0.836 | 0.859 | 0.836 | 0.858 | 0.858 | +0.022 (+2.63%) | 32,972,600 |
26 Apr 2024 | CNY | 0.815 | 0.839 | 0.815 | 0.836 | 0.836 | +0.022 (+2.70%) | 37,878,200 |
25 Apr 2024 | CNY | 0.821 | 0.822 | 0.812 | 0.814 | 0.814 | -0.007 (-0.85%) | 32,231,900 |
24 Apr 2024 | CNY | 0.807 | 0.821 | 0.8 | 0.821 | 0.821 | +0.014 (+1.73%) | 28,794,400 |
23 Apr 2024 | CNY | 0.808 | 0.813 | 0.802 | 0.807 | 0.807 | -0.001 (-0.12%) | 28,359,200 |
22 Apr 2024 | CNY | 0.808 | 0.814 | 0.795 | 0.808 | 0.808 | +0.001 (+0.12%) | 24,995,000 |
19 Apr 2024 | CNY | 0.823 | 0.823 | 0.806 | 0.807 | 0.807 | -0.017 (-2.06%) | 31,289,200 |
18 Apr 2024 | CNY | 0.822 | 0.835 | 0.816 | 0.824 | 0.824 | -0.002 (-0.24%) | 33,478,300 |
17 Apr 2024 | CNY | 0.811 | 0.827 | 0.81 | 0.826 | 0.826 | +0.017 (+2.10%) | 31,363,500 |
16 Apr 2024 | CNY | 0.826 | 0.826 | 0.807 | 0.809 | 0.809 | -0.017 (-2.06%) | 34,595,507 |
15 Apr 2024 | CNY | 0.813 | 0.831 | 0.812 | 0.826 | 0.826 | +0.014 (+1.72%) | 40,006,500 |
12 Apr 2024 | CNY | 0.814 | 0.821 | 0.811 | 0.812 | 0.812 | -0.001 (-0.12%) | 31,440,800 |
11 Apr 2024 | CNY | 0.811 | 0.822 | 0.806 | 0.813 | 0.813 | +0.005 (+0.62%) | 35,010,400 |
10 Apr 2024 | CNY | 0.824 | 0.824 | 0.806 | 0.808 | 0.808 | -0.016 (-1.94%) | 34,867,900 |
9 Apr 2024 | CNY | 0.815 | 0.826 | 0.81 | 0.824 | 0.824 | +0.009 (+1.10%) | 37,079,200 |
8 Apr 2024 | CNY | 0.835 | 0.835 | 0.814 | 0.815 | 0.815 | -0.019 (-2.28%) | 34,825,700 |
3 Apr 2024 | CNY | 0.848 | 0.848 | 0.833 | 0.834 | 0.834 | -0.015 (-1.77%) | 42,847,500 |
2 Apr 2024 | CNY | 0.859 | 0.859 | 0.845 | 0.849 | 0.849 | -0.009 (-1.05%) | 35,377,000 |
1 Apr 2024 | CNY | 0.857 | 0.861 | 0.851 | 0.858 | 0.858 | +0.006 (+0.70%) | 36,620,700 |
29 Mar 2024 | CNY | 0.845 | 0.852 | 0.835 | 0.852 | 0.852 | +0.006 (+0.71%) | 19,456,400 |
28 Mar 2024 | CNY | 0.832 | 0.854 | 0.832 | 0.846 | 0.846 | +0.013 (+1.56%) | 36,633,900 |
27 Mar 2024 | CNY | 0.854 | 0.854 | 0.832 | 0.833 | 0.833 | -0.02 (-2.34%) | 36,797,800 |
26 Mar 2024 | CNY | 0.864 | 0.871 | 0.851 | 0.853 | 0.853 | -0.012 (-1.39%) | 38,977,800 |
25 Mar 2024 | CNY | 0.878 | 0.885 | 0.865 | 0.865 | 0.865 | -0.014 (-1.59%) | 48,638,200 |
22 Mar 2024 | CNY | 0.883 | 0.892 | 0.876 | 0.879 | 0.879 | -0.01 (-1.12%) | 29,261,600 |