Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.638 | 0.709 | 0.638 | 0.703 | 0.703 | +0.024 (+3.53%) | 4,593,200 |
27 Mar 2024 | CNY | 0.701 | 0.708 | 0.679 | 0.679 | 0.679 | -0.029 (-4.10%) | 7,432,300 |
26 Mar 2024 | CNY | 0.724 | 0.727 | 0.703 | 0.708 | 0.708 | -0.016 (-2.21%) | 5,929,100 |
25 Mar 2024 | CNY | 0.76 | 0.76 | 0.723 | 0.724 | 0.724 | -0.036 (-4.74%) | 4,266,600 |
22 Mar 2024 | CNY | 0.754 | 0.769 | 0.737 | 0.76 | 0.76 | +0.005 (+0.66%) | 3,183,800 |
21 Mar 2024 | CNY | 0.754 | 0.768 | 0.753 | 0.755 | 0.755 | +0.006 (+0.80%) | 3,302,300 |
20 Mar 2024 | CNY | 0.726 | 0.752 | 0.723 | 0.749 | 0.749 | +0.023 (+3.17%) | 2,218,410 |
19 Mar 2024 | CNY | 0.732 | 0.738 | 0.716 | 0.726 | 0.726 | -0.005 (-0.68%) | 1,474,600 |
18 Mar 2024 | CNY | 0.715 | 0.732 | 0.715 | 0.731 | 0.731 | +0.016 (+2.24%) | 3,742,200 |
15 Mar 2024 | CNY | 0.703 | 0.717 | 0.702 | 0.715 | 0.715 | +0.005 (+0.70%) | 3,709,400 |
14 Mar 2024 | CNY | 0.722 | 0.722 | 0.703 | 0.71 | 0.71 | -0.019 (-2.61%) | 7,053,800 |
13 Mar 2024 | CNY | 0.712 | 0.735 | 0.712 | 0.729 | 0.729 | +0.017 (+2.39%) | 27,614,880 |
12 Mar 2024 | CNY | 0.708 | 0.715 | 0.703 | 0.712 | 0.712 | +0.009 (+1.28%) | 4,178,600 |
11 Mar 2024 | CNY | 0.693 | 0.703 | 0.686 | 0.703 | 0.703 | +0.011 (+1.59%) | 34,238,100 |
8 Mar 2024 | CNY | 0.679 | 0.693 | 0.679 | 0.692 | 0.692 | +0.006 (+0.87%) | 494,600 |
7 Mar 2024 | CNY | 0.705 | 0.712 | 0.685 | 0.686 | 0.686 | -0.019 (-2.70%) | 1,952,500 |
6 Mar 2024 | CNY | 0.717 | 0.717 | 0.7 | 0.705 | 0.705 | -0.009 (-1.26%) | 1,100,600 |
5 Mar 2024 | CNY | 0.722 | 0.725 | 0.707 | 0.714 | 0.714 | -0.006 (-0.83%) | 1,876,800 |
4 Mar 2024 | CNY | 0.716 | 0.726 | 0.703 | 0.72 | 0.72 | +0.004 (+0.56%) | 2,592,600 |
1 Mar 2024 | CNY | 0.702 | 0.72 | 0.701 | 0.716 | 0.716 | +0.014 (+1.99%) | 1,441,800 |
29 Feb 2024 | CNY | 0.671 | 0.703 | 0.671 | 0.702 | 0.702 | +0.024 (+3.54%) | 738,900 |
28 Feb 2024 | CNY | 0.716 | 0.723 | 0.678 | 0.678 | 0.678 | -0.031 (-4.37%) | 1,509,500 |
27 Feb 2024 | CNY | 0.686 | 0.711 | 0.686 | 0.709 | 0.709 | +0.023 (+3.35%) | 983,610 |
26 Feb 2024 | CNY | 0.683 | 0.694 | 0.679 | 0.686 | 0.686 | -0.001 (-0.15%) | 957,700 |
23 Feb 2024 | CNY | 0.676 | 0.687 | 0.671 | 0.687 | 0.687 | +0.011 (+1.63%) | 356,700 |
22 Feb 2024 | CNY | 0.665 | 0.677 | 0.665 | 0.676 | 0.676 | +0.013 (+1.96%) | 785,100 |
21 Feb 2024 | CNY | 0.66 | 0.68 | 0.653 | 0.663 | 0.663 | 0.0 (0.0%) | 1,354,200 |
20 Feb 2024 | CNY | 0.659 | 0.666 | 0.65 | 0.663 | 0.663 | +0.002 (+0.30%) | 806,800 |
19 Feb 2024 | CNY | 0.632 | 0.662 | 0.63 | 0.661 | 0.661 | +0.031 (+4.92%) | 2,889,200 |
8 Feb 2024 | CNY | 0.626 | 0.636 | 0.62 | 0.63 | 0.63 | +0.019 (+3.11%) | 2,215,300 |