Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 1.33 | 1.38 | 1.28 | 1.34 | 1.34 | -0.01 (-0.74%) | 34,081,210 |
27 Mar 2024 | CNY | 1.44 | 1.45 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 27,855,600 |
26 Mar 2024 | CNY | 1.46 | 1.48 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 31,270,200 |
25 Mar 2024 | CNY | 1.52 | 1.55 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 38,129,700 |
22 Mar 2024 | CNY | 1.43 | 1.5 | 1.41 | 1.5 | 1.5 | +0.07 (+4.90%) | 42,514,780 |
21 Mar 2024 | CNY | 1.48 | 1.49 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 43,345,870 |
20 Mar 2024 | CNY | 1.49 | 1.53 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 31,744,170 |
19 Mar 2024 | CNY | 1.49 | 1.54 | 1.44 | 1.51 | 1.51 | +0.02 (+1.34%) | 48,668,110 |
18 Mar 2024 | CNY | 1.53 | 1.62 | 1.49 | 1.49 | 1.49 | -0.08 (-5.10%) | 58,377,610 |
15 Mar 2024 | CNY | 1.53 | 1.62 | 1.48 | 1.57 | 1.57 | +0.02 (+1.29%) | 66,703,420 |
14 Mar 2024 | CNY | 1.53 | 1.55 | 1.5 | 1.55 | 1.55 | +0.07 (+4.73%) | 77,076,190 |
13 Mar 2024 | CNY | 1.39 | 1.48 | 1.34 | 1.48 | 1.48 | +0.07 (+4.96%) | 67,087,920 |
12 Mar 2024 | CNY | 1.46 | 1.46 | 1.34 | 1.41 | 1.41 | +0.02 (+1.44%) | 83,977,430 |
11 Mar 2024 | CNY | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | +0.07 (+5.30%) | 12,868,800 |
8 Mar 2024 | CNY | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | +0.06 (+4.76%) | 37,001,570 |
7 Mar 2024 | CNY | 1.2 | 1.26 | 1.19 | 1.26 | 1.26 | +0.06 (+5%) | 29,346,160 |
6 Mar 2024 | CNY | 1.09 | 1.2 | 1.09 | 1.2 | 1.2 | +0.06 (+5.26%) | 47,674,980 |
5 Mar 2024 | CNY | 1.14 | 1.19 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 45,318,280 |
4 Mar 2024 | CNY | 1.24 | 1.25 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 22,240,900 |
1 Mar 2024 | CNY | 1.26 | 1.3 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 43,286,780 |
29 Feb 2024 | CNY | 1.19 | 1.28 | 1.17 | 1.26 | 1.26 | +0.03 (+2.44%) | 58,151,300 |
28 Feb 2024 | CNY | 1.29 | 1.35 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 90,973,670 |
27 Feb 2024 | CNY | 1.23 | 1.29 | 1.2 | 1.29 | 1.29 | +0.06 (+4.88%) | 53,834,880 |
26 Feb 2024 | CNY | 1.2 | 1.23 | 1.18 | 1.23 | 1.23 | +0.06 (+5.13%) | 35,435,000 |
23 Feb 2024 | CNY | 1.1 | 1.18 | 1.09 | 1.17 | 1.17 | +0.05 (+4.46%) | 50,563,340 |
22 Feb 2024 | CNY | 1.07 | 1.12 | 1.05 | 1.12 | 1.12 | +0.05 (+4.67%) | 60,787,770 |
21 Feb 2024 | CNY | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | +0.05 (+4.90%) | 60,074,440 |
20 Feb 2024 | CNY | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | +0.05 (+5.15%) | 12,021,580 |
19 Feb 2024 | CNY | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | +0.05 (+5.43%) | 38,651,190 |
8 Feb 2024 | CNY | 0.91 | 0.93 | 0.88 | 0.92 | 0.92 | -0.01 (-1.08%) | 69,786,780 |