Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 0.864 | 0.88 | 0.849 | 0.854 | 0.854 | -0.012 (-1.39%) | 97,795,680 |
25 Mar 2024 | CNY | 0.881 | 0.895 | 0.864 | 0.866 | 0.866 | -0.017 (-1.93%) | 123,005,400 |
22 Mar 2024 | CNY | 0.878 | 0.894 | 0.874 | 0.883 | 0.883 | +0.008 (+0.91%) | 118,508,000 |
21 Mar 2024 | CNY | 0.88 | 0.891 | 0.869 | 0.875 | 0.875 | +0.005 (+0.57%) | 101,022,800 |
20 Mar 2024 | CNY | 0.86 | 0.872 | 0.858 | 0.87 | 0.87 | +0.006 (+0.69%) | 60,343,990 |
19 Mar 2024 | CNY | 0.871 | 0.874 | 0.862 | 0.864 | 0.864 | -0.007 (-0.80%) | 62,894,210 |
18 Mar 2024 | CNY | 0.854 | 0.871 | 0.85 | 0.871 | 0.871 | +0.018 (+2.11%) | 79,580,810 |
15 Mar 2024 | CNY | 0.844 | 0.853 | 0.838 | 0.853 | 0.853 | +0.002 (+0.24%) | 59,150,100 |
14 Mar 2024 | CNY | 0.861 | 0.863 | 0.843 | 0.851 | 0.851 | -0.01 (-1.16%) | 84,117,310 |
13 Mar 2024 | CNY | 0.877 | 0.878 | 0.861 | 0.861 | 0.861 | -0.009 (-1.03%) | 71,210,680 |
12 Mar 2024 | CNY | 0.864 | 0.885 | 0.861 | 0.87 | 0.87 | +0.007 (+0.81%) | 89,495,720 |
11 Mar 2024 | CNY | 0.844 | 0.864 | 0.844 | 0.863 | 0.863 | +0.007 (+0.82%) | 89,090,140 |
8 Mar 2024 | CNY | 0.836 | 0.858 | 0.836 | 0.856 | 0.856 | +0.02 (+2.39%) | 90,309,800 |
7 Mar 2024 | CNY | 0.849 | 0.864 | 0.835 | 0.836 | 0.836 | -0.008 (-0.95%) | 97,726,690 |
6 Mar 2024 | CNY | 0.842 | 0.855 | 0.832 | 0.844 | 0.844 | -0.006 (-0.71%) | 88,574,840 |
5 Mar 2024 | CNY | 0.852 | 0.86 | 0.841 | 0.85 | 0.85 | -0.011 (-1.28%) | 105,803,300 |
4 Mar 2024 | CNY | 0.852 | 0.863 | 0.842 | 0.861 | 0.861 | +0.004 (+0.47%) | 144,727,400 |
1 Mar 2024 | CNY | 0.849 | 0.859 | 0.841 | 0.857 | 0.857 | +0.01 (+1.18%) | 201,048,800 |
29 Feb 2024 | CNY | 0.78 | 0.847 | 0.78 | 0.847 | 0.847 | +0.063 (+8.04%) | 195,386,600 |
28 Feb 2024 | CNY | 0.823 | 0.834 | 0.783 | 0.784 | 0.784 | -0.038 (-4.62%) | 144,639,400 |
27 Feb 2024 | CNY | 0.788 | 0.823 | 0.783 | 0.822 | 0.822 | +0.032 (+4.05%) | 79,927,300 |
26 Feb 2024 | CNY | 0.788 | 0.801 | 0.782 | 0.79 | 0.79 | +0.003 (+0.38%) | 60,039,400 |
23 Feb 2024 | CNY | 0.785 | 0.788 | 0.772 | 0.787 | 0.787 | +0.007 (+0.90%) | 70,367,300 |
22 Feb 2024 | CNY | 0.77 | 0.78 | 0.766 | 0.78 | 0.78 | +0.012 (+1.56%) | 65,341,200 |
21 Feb 2024 | CNY | 0.756 | 0.785 | 0.749 | 0.768 | 0.768 | +0.008 (+1.05%) | 155,041,600 |
20 Feb 2024 | CNY | 0.766 | 0.766 | 0.749 | 0.76 | 0.76 | -0.006 (-0.78%) | 139,878,300 |
19 Feb 2024 | CNY | 0.78 | 0.785 | 0.754 | 0.766 | 0.766 | +0.008 (+1.06%) | 104,959,200 |
8 Feb 2024 | CNY | 0.744 | 0.776 | 0.744 | 0.758 | 0.758 | +0.02 (+2.71%) | 97,868,860 |
7 Feb 2024 | CNY | 0.712 | 0.742 | 0.709 | 0.738 | 0.738 | +0.025 (+3.51%) | 187,784,900 |
6 Feb 2024 | CNY | 0.661 | 0.713 | 0.657 | 0.713 | 0.713 | +0.045 (+6.74%) | 86,743,320 |