Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.785 | 0.795 | 0.784 | 0.788 | 0.788 | +0.003 (+0.38%) | 1,517,500 |
27 Mar 2024 | CNY | 0.787 | 0.8 | 0.785 | 0.785 | 0.785 | -0.008 (-1.01%) | 3,632,600 |
26 Mar 2024 | CNY | 0.783 | 0.794 | 0.783 | 0.793 | 0.793 | +0.004 (+0.51%) | 6,626,500 |
25 Mar 2024 | CNY | 0.791 | 0.798 | 0.789 | 0.789 | 0.789 | -0.005 (-0.63%) | 7,022,000 |
22 Mar 2024 | CNY | 0.795 | 0.795 | 0.79 | 0.794 | 0.794 | -0.008 (-1.00%) | 4,620,700 |
21 Mar 2024 | CNY | 0.807 | 0.807 | 0.801 | 0.802 | 0.802 | 0.0 (0.0%) | 3,549,500 |
20 Mar 2024 | CNY | 0.801 | 0.805 | 0.801 | 0.802 | 0.802 | 0.0 (0.0%) | 3,163,700 |
19 Mar 2024 | CNY | 0.805 | 0.808 | 0.802 | 0.802 | 0.802 | -0.005 (-0.62%) | 2,471,600 |
18 Mar 2024 | CNY | 0.802 | 0.807 | 0.802 | 0.807 | 0.807 | +0.006 (+0.75%) | 2,599,901 |
15 Mar 2024 | CNY | 0.794 | 0.801 | 0.794 | 0.801 | 0.801 | +0.003 (+0.38%) | 606,000 |
14 Mar 2024 | CNY | 0.794 | 0.807 | 0.794 | 0.798 | 0.798 | -0.006 (-0.75%) | 1,037,001 |
13 Mar 2024 | CNY | 0.806 | 0.806 | 0.802 | 0.804 | 0.804 | -0.002 (-0.25%) | 1,084,700 |
12 Mar 2024 | CNY | 0.803 | 0.806 | 0.802 | 0.806 | 0.806 | +0.004 (+0.50%) | 1,455,500 |
11 Mar 2024 | CNY | 0.797 | 0.802 | 0.793 | 0.802 | 0.802 | +0.01 (+1.26%) | 2,608,600 |
8 Mar 2024 | CNY | 0.788 | 0.792 | 0.786 | 0.792 | 0.792 | +0.001 (+0.13%) | 145,900 |
7 Mar 2024 | CNY | 0.795 | 0.797 | 0.791 | 0.791 | 0.791 | -0.002 (-0.25%) | 559,500 |
6 Mar 2024 | CNY | 0.795 | 0.799 | 0.793 | 0.793 | 0.793 | -0.003 (-0.38%) | 3,509,600 |
5 Mar 2024 | CNY | 0.792 | 0.798 | 0.792 | 0.796 | 0.796 | +0.003 (+0.38%) | 5,908,500 |
4 Mar 2024 | CNY | 0.794 | 0.794 | 0.789 | 0.793 | 0.793 | 0.0 (0.0%) | 3,995,400 |
1 Mar 2024 | CNY | 0.785 | 0.793 | 0.785 | 0.793 | 0.793 | +0.001 (+0.13%) | 5,170,801 |
29 Feb 2024 | CNY | 0.84 | 0.84 | 0.765 | 0.792 | 0.792 | +0.014 (+1.80%) | 5,825,000 |
28 Feb 2024 | CNY | 0.784 | 0.788 | 0.778 | 0.778 | 0.778 | -0.003 (-0.38%) | 3,835,403 |
27 Feb 2024 | CNY | 0.774 | 0.781 | 0.774 | 0.781 | 0.781 | +0.005 (+0.64%) | 2,503,400 |
26 Feb 2024 | CNY | 0.782 | 0.782 | 0.775 | 0.776 | 0.776 | -0.007 (-0.89%) | 1,764,800 |
23 Feb 2024 | CNY | 0.782 | 0.786 | 0.781 | 0.783 | 0.783 | +0.003 (+0.38%) | 2,987,501 |
22 Feb 2024 | CNY | 0.778 | 0.781 | 0.775 | 0.78 | 0.78 | +0.003 (+0.39%) | 2,722,600 |
21 Feb 2024 | CNY | 0.767 | 0.786 | 0.767 | 0.777 | 0.777 | +0.007 (+0.91%) | 9,674,000 |
20 Feb 2024 | CNY | 0.763 | 0.77 | 0.763 | 0.77 | 0.77 | +0.005 (+0.65%) | 3,795,202 |
19 Feb 2024 | CNY | 0.764 | 0.766 | 0.763 | 0.765 | 0.765 | +0.009 (+1.19%) | 3,737,800 |
8 Feb 2024 | CNY | 0.762 | 0.764 | 0.755 | 0.756 | 0.756 | -0.005 (-0.66%) | 4,206,501 |