Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.798 | 0.819 | 0.798 | 0.815 | 0.815 | +0.018 (+2.26%) | 602,718,200 |
8 May 2024 | CNY | 0.808 | 0.811 | 0.797 | 0.797 | 0.797 | -0.014 (-1.73%) | 569,422,800 |
7 May 2024 | CNY | 0.811 | 0.815 | 0.807 | 0.811 | 0.811 | 0.0 (0.0%) | 454,152,900 |
6 May 2024 | CNY | 0.816 | 0.816 | 0.804 | 0.811 | 0.811 | +0.019 (+2.40%) | 699,506,200 |
30 Apr 2024 | CNY | 0.796 | 0.799 | 0.79 | 0.792 | 0.792 | -0.005 (-0.63%) | 665,113,000 |
29 Apr 2024 | CNY | 0.775 | 0.802 | 0.773 | 0.797 | 0.797 | +0.025 (+3.24%) | 788,893,300 |
26 Apr 2024 | CNY | 0.746 | 0.774 | 0.746 | 0.772 | 0.772 | +0.023 (+3.07%) | 833,434,500 |
25 Apr 2024 | CNY | 0.742 | 0.759 | 0.742 | 0.749 | 0.749 | +0.005 (+0.67%) | 731,274,000 |
24 Apr 2024 | CNY | 0.741 | 0.746 | 0.73 | 0.744 | 0.744 | +0.008 (+1.09%) | 628,176,200 |
23 Apr 2024 | CNY | 0.732 | 0.74 | 0.724 | 0.736 | 0.736 | +0.005 (+0.68%) | 714,962,900 |
22 Apr 2024 | CNY | 0.716 | 0.736 | 0.711 | 0.731 | 0.731 | +0.009 (+1.25%) | 812,569,200 |
19 Apr 2024 | CNY | 0.732 | 0.736 | 0.716 | 0.722 | 0.722 | -0.017 (-2.30%) | 781,125,500 |
18 Apr 2024 | CNY | 0.732 | 0.75 | 0.725 | 0.739 | 0.739 | +0.004 (+0.54%) | 878,693,900 |
17 Apr 2024 | CNY | 0.725 | 0.736 | 0.719 | 0.735 | 0.735 | +0.023 (+3.23%) | 912,268,500 |
16 Apr 2024 | CNY | 0.739 | 0.74 | 0.71 | 0.712 | 0.712 | -0.028 (-3.78%) | 920,543,300 |
15 Apr 2024 | CNY | 0.739 | 0.753 | 0.731 | 0.74 | 0.74 | -0.002 (-0.27%) | 942,967,300 |
12 Apr 2024 | CNY | 0.75 | 0.755 | 0.742 | 0.742 | 0.742 | -0.009 (-1.20%) | 906,725,500 |
11 Apr 2024 | CNY | 0.75 | 0.762 | 0.749 | 0.751 | 0.751 | -0.003 (-0.40%) | 943,537,700 |
10 Apr 2024 | CNY | 0.768 | 0.769 | 0.75 | 0.754 | 0.754 | -0.015 (-1.95%) | 868,965,700 |
9 Apr 2024 | CNY | 0.749 | 0.769 | 0.748 | 0.769 | 0.769 | +0.021 (+2.81%) | 848,838,100 |
8 Apr 2024 | CNY | 0.766 | 0.767 | 0.748 | 0.748 | 0.748 | -0.022 (-2.86%) | 870,391,300 |
3 Apr 2024 | CNY | 0.78 | 0.78 | 0.767 | 0.77 | 0.77 | -0.01 (-1.28%) | 808,594,100 |
2 Apr 2024 | CNY | 0.787 | 0.787 | 0.773 | 0.78 | 0.78 | -0.007 (-0.89%) | 751,770,200 |
1 Apr 2024 | CNY | 0.775 | 0.789 | 0.775 | 0.787 | 0.787 | +0.015 (+1.94%) | 722,117,000 |
29 Mar 2024 | CNY | 0.765 | 0.773 | 0.756 | 0.772 | 0.772 | +0.004 (+0.52%) | 1,013,075,000 |
28 Mar 2024 | CNY | 0.754 | 0.778 | 0.754 | 0.768 | 0.768 | +0.013 (+1.72%) | 875,432,300 |
27 Mar 2024 | CNY | 0.781 | 0.781 | 0.754 | 0.755 | 0.755 | -0.026 (-3.33%) | 1,021,273,000 |
26 Mar 2024 | CNY | 0.787 | 0.793 | 0.776 | 0.781 | 0.781 | -0.008 (-1.01%) | 1,125,033,000 |
25 Mar 2024 | CNY | 0.81 | 0.81 | 0.787 | 0.789 | 0.789 | -0.021 (-2.59%) | 780,673,100 |
22 Mar 2024 | CNY | 0.823 | 0.827 | 0.805 | 0.81 | 0.81 | -0.018 (-2.17%) | 809,434,200 |