Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Mar 2024 | CNY | 0.838 | 0.842 | 0.821 | 0.828 | 0.828 | -0.01 (-1.19%) | 855,311,800 |
20 Mar 2024 | CNY | 0.832 | 0.839 | 0.827 | 0.838 | 0.838 | +0.006 (+0.72%) | 895,275,700 |
19 Mar 2024 | CNY | 0.841 | 0.841 | 0.831 | 0.832 | 0.832 | -0.01 (-1.19%) | 871,396,600 |
18 Mar 2024 | CNY | 0.825 | 0.843 | 0.82 | 0.842 | 0.842 | +0.019 (+2.31%) | 837,537,000 |
15 Mar 2024 | CNY | 0.811 | 0.824 | 0.805 | 0.823 | 0.823 | +0.008 (+0.98%) | 998,535,000 |
14 Mar 2024 | CNY | 0.822 | 0.83 | 0.807 | 0.815 | 0.815 | -0.003 (-0.37%) | 1,013,792,000 |
13 Mar 2024 | CNY | 0.813 | 0.825 | 0.81 | 0.818 | 0.818 | +0.005 (+0.62%) | 936,678,800 |
12 Mar 2024 | CNY | 0.809 | 0.822 | 0.806 | 0.813 | 0.813 | +0.004 (+0.49%) | 820,976,200 |
11 Mar 2024 | CNY | 0.782 | 0.81 | 0.782 | 0.809 | 0.809 | +0.023 (+2.93%) | 818,727,500 |
8 Mar 2024 | CNY | 0.774 | 0.791 | 0.774 | 0.786 | 0.786 | +0.012 (+1.55%) | 801,709,100 |
7 Mar 2024 | CNY | 0.793 | 0.802 | 0.773 | 0.774 | 0.774 | -0.02 (-2.52%) | 908,802,600 |
6 Mar 2024 | CNY | 0.791 | 0.807 | 0.779 | 0.794 | 0.794 | -0.002 (-0.25%) | 883,786,700 |
5 Mar 2024 | CNY | 0.802 | 0.807 | 0.792 | 0.796 | 0.796 | -0.013 (-1.61%) | 833,043,400 |