Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2024 | CNY | 0.84 | 0.882 | 0.834 | 0.882 | 0.882 | +0.032 (+3.76%) | 16,059,700 |
28 Feb 2024 | CNY | 0.909 | 0.924 | 0.846 | 0.85 | 0.85 | -0.059 (-6.49%) | 34,360,130 |
27 Feb 2024 | CNY | 0.881 | 0.909 | 0.874 | 0.909 | 0.909 | +0.023 (+2.60%) | 17,345,850 |
26 Feb 2024 | CNY | 0.873 | 0.899 | 0.868 | 0.886 | 0.886 | +0.013 (+1.49%) | 24,632,000 |
23 Feb 2024 | CNY | 0.842 | 0.873 | 0.841 | 0.873 | 0.873 | +0.031 (+3.68%) | 14,455,600 |
22 Feb 2024 | CNY | 0.82 | 0.843 | 0.82 | 0.842 | 0.842 | +0.02 (+2.43%) | 24,632,880 |
21 Feb 2024 | CNY | 0.808 | 0.848 | 0.8 | 0.822 | 0.822 | +0.01 (+1.23%) | 27,346,600 |
20 Feb 2024 | CNY | 0.796 | 0.816 | 0.781 | 0.812 | 0.812 | +0.014 (+1.75%) | 35,891,400 |
19 Feb 2024 | CNY | 0.79 | 0.813 | 0.785 | 0.798 | 0.798 | +0.014 (+1.79%) | 54,420,050 |
8 Feb 2024 | CNY | 0.729 | 0.784 | 0.713 | 0.784 | 0.784 | +0.071 (+9.96%) | 71,045,800 |
7 Feb 2024 | CNY | 0.726 | 0.74 | 0.701 | 0.713 | 0.713 | -0.014 (-1.93%) | 12,356,200 |
6 Feb 2024 | CNY | 0.706 | 0.748 | 0.664 | 0.727 | 0.727 | +0.018 (+2.54%) | 24,314,100 |
5 Feb 2024 | CNY | 0.776 | 0.776 | 0.702 | 0.709 | 0.709 | -0.071 (-9.10%) | 22,642,950 |
2 Feb 2024 | CNY | 0.813 | 0.827 | 0.753 | 0.78 | 0.78 | -0.033 (-4.06%) | 14,433,000 |
1 Feb 2024 | CNY | 0.822 | 0.831 | 0.8 | 0.813 | 0.813 | -0.013 (-1.57%) | 14,378,550 |
31 Jan 2024 | CNY | 0.864 | 0.865 | 0.822 | 0.826 | 0.826 | -0.042 (-4.84%) | 16,304,700 |
30 Jan 2024 | CNY | 0.889 | 0.897 | 0.865 | 0.868 | 0.868 | -0.024 (-2.69%) | 10,695,100 |
29 Jan 2024 | CNY | 0.926 | 0.929 | 0.892 | 0.892 | 0.892 | -0.032 (-3.46%) | 16,619,900 |
26 Jan 2024 | CNY | 0.93 | 0.942 | 0.924 | 0.924 | 0.924 | -0.005 (-0.54%) | 19,791,400 |
25 Jan 2024 | CNY | 0.892 | 0.93 | 0.89 | 0.929 | 0.929 | +0.032 (+3.57%) | 20,592,900 |
24 Jan 2024 | CNY | 0.888 | 0.898 | 0.862 | 0.897 | 0.897 | +0.014 (+1.59%) | 21,348,000 |
23 Jan 2024 | CNY | 0.879 | 0.886 | 0.864 | 0.883 | 0.883 | 0.0 (0.0%) | 21,329,900 |
22 Jan 2024 | CNY | 0.938 | 0.938 | 0.872 | 0.883 | 0.883 | -0.057 (-6.06%) | 29,080,080 |
19 Jan 2024 | CNY | 0.947 | 0.955 | 0.939 | 0.94 | 0.94 | -0.012 (-1.26%) | 15,949,200 |
18 Jan 2024 | CNY | 0.96 | 0.96 | 0.928 | 0.952 | 0.952 | -0.007 (-0.73%) | 15,240,207 |
17 Jan 2024 | CNY | 0.982 | 0.983 | 0.959 | 0.959 | 0.959 | -0.026 (-2.64%) | 11,554,030 |
16 Jan 2024 | CNY | 0.988 | 0.991 | 0.971 | 0.985 | 0.985 | -0.007 (-0.71%) | 9,805,300 |
15 Jan 2024 | CNY | 0.993 | 0.997 | 0.984 | 0.992 | 0.992 | -0.003 (-0.30%) | 5,946,500 |
12 Jan 2024 | CNY | 1.001 | 1.009 | 0.993 | 0.995 | 0.995 | -0.007 (-0.70%) | 11,306,800 |
11 Jan 2024 | CNY | 0.983 | 1.005 | 0.983 | 1.002 | 1.002 | +0.018 (+1.83%) | 10,476,800 |