Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | CNY | 0.845 | 0.845 | 0.829 | 0.83 | 0.83 | -0.014 (-1.66%) | 57,445,100 |
7 May 2024 | CNY | 0.844 | 0.846 | 0.84 | 0.844 | 0.844 | -0.001 (-0.12%) | 52,761,700 |
6 May 2024 | CNY | 0.833 | 0.85 | 0.833 | 0.845 | 0.845 | +0.021 (+2.55%) | 73,575,700 |
30 Apr 2024 | CNY | 0.833 | 0.857 | 0.823 | 0.824 | 0.824 | -0.004 (-0.48%) | 60,730,600 |
29 Apr 2024 | CNY | 0.802 | 0.833 | 0.802 | 0.828 | 0.828 | +0.026 (+3.24%) | 50,529,000 |
26 Apr 2024 | CNY | 0.782 | 0.804 | 0.782 | 0.802 | 0.802 | +0.022 (+2.82%) | 61,706,000 |
25 Apr 2024 | CNY | 0.775 | 0.79 | 0.774 | 0.78 | 0.78 | +0.006 (+0.78%) | 58,280,900 |
24 Apr 2024 | CNY | 0.766 | 0.775 | 0.761 | 0.774 | 0.774 | +0.008 (+1.04%) | 54,320,600 |
23 Apr 2024 | CNY | 0.761 | 0.77 | 0.755 | 0.766 | 0.766 | +0.005 (+0.66%) | 56,976,500 |
22 Apr 2024 | CNY | 0.752 | 0.764 | 0.74 | 0.761 | 0.761 | +0.009 (+1.20%) | 66,328,700 |
19 Apr 2024 | CNY | 0.767 | 0.767 | 0.746 | 0.752 | 0.752 | -0.02 (-2.59%) | 81,239,100 |
18 Apr 2024 | CNY | 0.763 | 0.78 | 0.754 | 0.772 | 0.772 | +0.009 (+1.18%) | 81,349,700 |
17 Apr 2024 | CNY | 0.748 | 0.765 | 0.748 | 0.763 | 0.763 | +0.022 (+2.97%) | 64,632,700 |
16 Apr 2024 | CNY | 0.77 | 0.77 | 0.739 | 0.741 | 0.741 | -0.029 (-3.77%) | 70,675,400 |
15 Apr 2024 | CNY | 0.772 | 0.783 | 0.762 | 0.77 | 0.77 | -0.004 (-0.52%) | 63,896,100 |
12 Apr 2024 | CNY | 0.783 | 0.786 | 0.772 | 0.774 | 0.774 | -0.007 (-0.90%) | 66,738,600 |
11 Apr 2024 | CNY | 0.784 | 0.791 | 0.779 | 0.781 | 0.781 | -0.003 (-0.38%) | 59,813,000 |
10 Apr 2024 | CNY | 0.8 | 0.8 | 0.781 | 0.784 | 0.784 | -0.016 (-2%) | 61,504,100 |
9 Apr 2024 | CNY | 0.782 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 59,299,300 |
8 Apr 2024 | CNY | 0.8 | 0.8 | 0.779 | 0.78 | 0.78 | -0.022 (-2.74%) | 54,240,500 |
3 Apr 2024 | CNY | 0.812 | 0.812 | 0.798 | 0.802 | 0.802 | -0.01 (-1.23%) | 69,358,800 |
2 Apr 2024 | CNY | 0.82 | 0.82 | 0.805 | 0.812 | 0.812 | -0.008 (-0.98%) | 60,027,400 |
1 Apr 2024 | CNY | 0.805 | 0.82 | 0.805 | 0.82 | 0.82 | +0.017 (+2.12%) | 70,917,900 |
29 Mar 2024 | CNY | 0.798 | 0.803 | 0.789 | 0.803 | 0.803 | +0.005 (+0.63%) | 41,793,900 |
28 Mar 2024 | CNY | 0.8 | 0.81 | 0.785 | 0.798 | 0.798 | +0.011 (+1.40%) | 57,226,300 |
27 Mar 2024 | CNY | 0.813 | 0.814 | 0.786 | 0.787 | 0.787 | -0.026 (-3.20%) | 76,224,000 |
26 Mar 2024 | CNY | 0.82 | 0.825 | 0.808 | 0.813 | 0.813 | -0.007 (-0.85%) | 78,010,400 |
25 Mar 2024 | CNY | 0.834 | 0.841 | 0.819 | 0.82 | 0.82 | -0.023 (-2.73%) | 77,810,400 |
22 Mar 2024 | CNY | 0.859 | 0.86 | 0.839 | 0.843 | 0.843 | -0.018 (-2.09%) | 70,150,800 |
21 Mar 2024 | CNY | 0.872 | 0.876 | 0.855 | 0.861 | 0.861 | -0.011 (-1.26%) | 87,778,000 |