Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 0.796 | 0.819 | 0.796 | 0.815 | 0.815 | +0.018 (+2.26%) | 54,783,300 |
8 May 2024 | CNY | 0.811 | 0.811 | 0.795 | 0.797 | 0.797 | -0.013 (-1.60%) | 64,149,500 |
7 May 2024 | CNY | 0.812 | 0.813 | 0.807 | 0.81 | 0.81 | -0.001 (-0.12%) | 46,849,600 |
6 May 2024 | CNY | 0.802 | 0.817 | 0.802 | 0.811 | 0.811 | +0.017 (+2.14%) | 78,086,000 |
30 Apr 2024 | CNY | 0.797 | 0.822 | 0.791 | 0.794 | 0.794 | -0.003 (-0.38%) | 63,579,000 |
29 Apr 2024 | CNY | 0.772 | 0.802 | 0.77 | 0.797 | 0.797 | +0.026 (+3.37%) | 53,388,000 |
26 Apr 2024 | CNY | 0.751 | 0.773 | 0.751 | 0.771 | 0.771 | +0.023 (+3.07%) | 69,348,900 |
25 Apr 2024 | CNY | 0.745 | 0.758 | 0.743 | 0.748 | 0.748 | +0.004 (+0.54%) | 55,505,100 |
24 Apr 2024 | CNY | 0.747 | 0.747 | 0.731 | 0.744 | 0.744 | +0.006 (+0.81%) | 51,377,300 |
23 Apr 2024 | CNY | 0.731 | 0.74 | 0.726 | 0.738 | 0.738 | +0.007 (+0.96%) | 54,365,900 |
22 Apr 2024 | CNY | 0.718 | 0.735 | 0.711 | 0.731 | 0.731 | +0.008 (+1.11%) | 53,219,700 |
19 Apr 2024 | CNY | 0.736 | 0.736 | 0.717 | 0.723 | 0.723 | -0.015 (-2.03%) | 68,205,700 |
18 Apr 2024 | CNY | 0.738 | 0.75 | 0.726 | 0.738 | 0.738 | +0.002 (+0.27%) | 69,137,300 |
17 Apr 2024 | CNY | 0.715 | 0.737 | 0.715 | 0.736 | 0.736 | +0.024 (+3.37%) | 74,844,400 |
16 Apr 2024 | CNY | 0.736 | 0.738 | 0.71 | 0.712 | 0.712 | -0.029 (-3.91%) | 75,680,900 |
15 Apr 2024 | CNY | 0.746 | 0.752 | 0.731 | 0.741 | 0.741 | -0.002 (-0.27%) | 72,830,600 |
12 Apr 2024 | CNY | 0.75 | 0.754 | 0.741 | 0.743 | 0.743 | -0.007 (-0.93%) | 70,871,100 |
11 Apr 2024 | CNY | 0.75 | 0.76 | 0.748 | 0.75 | 0.75 | -0.002 (-0.27%) | 54,768,600 |
10 Apr 2024 | CNY | 0.768 | 0.769 | 0.749 | 0.752 | 0.752 | -0.015 (-1.96%) | 61,089,700 |
9 Apr 2024 | CNY | 0.75 | 0.768 | 0.749 | 0.767 | 0.767 | +0.018 (+2.40%) | 69,068,100 |
8 Apr 2024 | CNY | 0.77 | 0.77 | 0.748 | 0.749 | 0.749 | -0.021 (-2.73%) | 56,873,000 |
3 Apr 2024 | CNY | 0.777 | 0.78 | 0.768 | 0.77 | 0.77 | -0.01 (-1.28%) | 63,399,500 |
2 Apr 2024 | CNY | 0.786 | 0.787 | 0.773 | 0.78 | 0.78 | -0.006 (-0.76%) | 61,018,400 |
1 Apr 2024 | CNY | 0.774 | 0.788 | 0.774 | 0.786 | 0.786 | +0.014 (+1.81%) | 53,631,900 |
29 Mar 2024 | CNY | 0.764 | 0.773 | 0.758 | 0.772 | 0.772 | +0.005 (+0.65%) | 59,264,000 |
28 Mar 2024 | CNY | 0.756 | 0.778 | 0.755 | 0.767 | 0.767 | +0.013 (+1.72%) | 67,364,200 |
27 Mar 2024 | CNY | 0.777 | 0.777 | 0.754 | 0.754 | 0.754 | -0.028 (-3.58%) | 57,753,200 |
26 Mar 2024 | CNY | 0.787 | 0.792 | 0.776 | 0.782 | 0.782 | -0.005 (-0.64%) | 71,290,500 |
25 Mar 2024 | CNY | 0.808 | 0.808 | 0.786 | 0.787 | 0.787 | -0.022 (-2.72%) | 65,299,600 |
22 Mar 2024 | CNY | 0.823 | 0.824 | 0.804 | 0.809 | 0.809 | -0.017 (-2.06%) | 62,646,500 |