Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | CNY | 0.893 | 0.898 | 0.885 | 0.897 | 0.897 | +0.009 (+1.01%) | 28,129,800 |
29 Feb 2024 | CNY | 0.86 | 0.89 | 0.856 | 0.888 | 0.888 | +0.027 (+3.14%) | 43,936,000 |
28 Feb 2024 | CNY | 0.898 | 0.91 | 0.861 | 0.861 | 0.861 | -0.036 (-4.01%) | 42,201,900 |
27 Feb 2024 | CNY | 0.873 | 0.897 | 0.872 | 0.897 | 0.897 | +0.022 (+2.51%) | 43,061,400 |
26 Feb 2024 | CNY | 0.876 | 0.887 | 0.868 | 0.875 | 0.875 | +0.002 (+0.23%) | 27,929,500 |
23 Feb 2024 | CNY | 0.862 | 0.874 | 0.855 | 0.873 | 0.873 | +0.012 (+1.39%) | 32,507,400 |
22 Feb 2024 | CNY | 0.848 | 0.862 | 0.846 | 0.861 | 0.861 | +0.013 (+1.53%) | 29,056,600 |
21 Feb 2024 | CNY | 0.848 | 0.872 | 0.838 | 0.848 | 0.848 | 0.0 (0.0%) | 44,120,800 |
20 Feb 2024 | CNY | 0.839 | 0.849 | 0.83 | 0.848 | 0.848 | +0.009 (+1.07%) | 26,183,900 |
19 Feb 2024 | CNY | 0.834 | 0.848 | 0.827 | 0.839 | 0.839 | +0.007 (+0.84%) | 24,187,500 |
8 Feb 2024 | CNY | 0.801 | 0.842 | 0.801 | 0.832 | 0.832 | +0.031 (+3.87%) | 48,721,000 |
7 Feb 2024 | CNY | 0.766 | 0.809 | 0.76 | 0.801 | 0.801 | +0.032 (+4.16%) | 67,714,200 |
6 Feb 2024 | CNY | 0.738 | 0.778 | 0.709 | 0.769 | 0.769 | +0.036 (+4.91%) | 73,103,100 |
5 Feb 2024 | CNY | 0.776 | 0.776 | 0.713 | 0.733 | 0.733 | -0.041 (-5.30%) | 58,775,302 |
2 Feb 2024 | CNY | 0.806 | 0.815 | 0.754 | 0.774 | 0.774 | -0.031 (-3.85%) | 60,487,300 |
1 Feb 2024 | CNY | 0.82 | 0.826 | 0.799 | 0.805 | 0.805 | -0.015 (-1.83%) | 52,549,900 |
31 Jan 2024 | CNY | 0.845 | 0.847 | 0.817 | 0.82 | 0.82 | -0.026 (-3.07%) | 34,863,800 |
30 Jan 2024 | CNY | 0.868 | 0.873 | 0.845 | 0.846 | 0.846 | -0.027 (-3.09%) | 42,355,900 |
29 Jan 2024 | CNY | 0.895 | 0.896 | 0.871 | 0.873 | 0.873 | -0.02 (-2.24%) | 36,350,100 |
26 Jan 2024 | CNY | 0.897 | 0.903 | 0.888 | 0.893 | 0.893 | -0.004 (-0.45%) | 43,439,200 |
25 Jan 2024 | CNY | 0.86 | 0.897 | 0.86 | 0.897 | 0.897 | +0.033 (+3.82%) | 41,165,400 |
24 Jan 2024 | CNY | 0.856 | 0.867 | 0.834 | 0.864 | 0.864 | +0.011 (+1.29%) | 64,024,200 |
23 Jan 2024 | CNY | 0.84 | 0.857 | 0.832 | 0.853 | 0.853 | +0.011 (+1.31%) | 37,810,700 |
22 Jan 2024 | CNY | 0.892 | 0.892 | 0.837 | 0.842 | 0.842 | -0.054 (-6.03%) | 27,559,200 |
19 Jan 2024 | CNY | 0.9 | 0.905 | 0.894 | 0.896 | 0.896 | -0.004 (-0.44%) | 29,585,100 |
18 Jan 2024 | CNY | 0.91 | 0.91 | 0.876 | 0.9 | 0.9 | -0.012 (-1.32%) | 32,778,100 |
17 Jan 2024 | CNY | 0.931 | 0.932 | 0.912 | 0.912 | 0.912 | -0.022 (-2.36%) | 31,086,800 |
16 Jan 2024 | CNY | 0.934 | 0.937 | 0.923 | 0.934 | 0.934 | -0.005 (-0.53%) | 29,996,600 |
15 Jan 2024 | CNY | 0.939 | 0.939 | 0.939 | 0.939 | 0.939 | 0.0 (0.0%) | 38,369,200 |
12 Jan 2024 | CNY | 0.94 | 0.947 | 0.938 | 0.939 | 0.939 | -0.001 (-0.11%) | 35,491,500 |