Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.878 | 0.886 | 0.874 | 0.875 | 0.875 | -0.005 (-0.57%) | 10,254,600 |
27 Feb 2024 | CNY | 0.88 | 0.884 | 0.875 | 0.88 | 0.88 | -0.001 (-0.11%) | 7,924,200 |
26 Feb 2024 | CNY | 0.891 | 0.895 | 0.878 | 0.881 | 0.881 | -0.011 (-1.23%) | 9,814,600 |
23 Feb 2024 | CNY | 0.891 | 0.902 | 0.888 | 0.892 | 0.892 | +0.004 (+0.45%) | 17,261,600 |
22 Feb 2024 | CNY | 0.868 | 0.889 | 0.868 | 0.888 | 0.888 | +0.02 (+2.30%) | 11,010,910 |
21 Feb 2024 | CNY | 0.854 | 0.878 | 0.854 | 0.868 | 0.868 | +0.014 (+1.64%) | 20,784,900 |
20 Feb 2024 | CNY | 0.845 | 0.858 | 0.837 | 0.854 | 0.854 | +0.008 (+0.95%) | 12,849,700 |
19 Feb 2024 | CNY | 0.836 | 0.883 | 0.815 | 0.846 | 0.846 | +0.016 (+1.93%) | 58,856,600 |
8 Feb 2024 | CNY | 0.831 | 0.837 | 0.828 | 0.83 | 0.83 | -0.001 (-0.12%) | 4,274,600 |
7 Feb 2024 | CNY | 0.834 | 0.837 | 0.828 | 0.831 | 0.831 | -0.001 (-0.12%) | 5,228,100 |
6 Feb 2024 | CNY | 0.814 | 0.832 | 0.805 | 0.832 | 0.832 | +0.02 (+2.46%) | 17,381,300 |
5 Feb 2024 | CNY | 0.819 | 0.819 | 0.8 | 0.812 | 0.812 | -0.007 (-0.85%) | 23,658,300 |
2 Feb 2024 | CNY | 0.82 | 0.829 | 0.807 | 0.819 | 0.819 | +0.004 (+0.49%) | 8,107,600 |
1 Feb 2024 | CNY | 0.814 | 0.823 | 0.809 | 0.815 | 0.815 | -0.002 (-0.24%) | 3,281,400 |
31 Jan 2024 | CNY | 0.823 | 0.827 | 0.813 | 0.817 | 0.817 | -0.007 (-0.85%) | 9,642,300 |
30 Jan 2024 | CNY | 0.841 | 0.841 | 0.824 | 0.824 | 0.824 | -0.018 (-2.14%) | 9,132,000 |
29 Jan 2024 | CNY | 0.835 | 0.85 | 0.835 | 0.842 | 0.842 | +0.003 (+0.36%) | 16,432,100 |
26 Jan 2024 | CNY | 0.84 | 0.848 | 0.833 | 0.839 | 0.839 | -0.004 (-0.47%) | 20,287,000 |
25 Jan 2024 | CNY | 0.822 | 0.843 | 0.812 | 0.843 | 0.843 | +0.032 (+3.95%) | 24,894,900 |
24 Jan 2024 | CNY | 0.788 | 0.812 | 0.788 | 0.811 | 0.811 | +0.024 (+3.05%) | 11,752,700 |
23 Jan 2024 | CNY | 0.775 | 0.794 | 0.774 | 0.787 | 0.787 | +0.014 (+1.81%) | 8,428,200 |
22 Jan 2024 | CNY | 0.795 | 0.799 | 0.77 | 0.773 | 0.773 | -0.023 (-2.89%) | 4,257,900 |
19 Jan 2024 | CNY | 0.806 | 0.808 | 0.794 | 0.796 | 0.796 | -0.01 (-1.24%) | 5,198,600 |
18 Jan 2024 | CNY | 0.799 | 0.808 | 0.794 | 0.806 | 0.806 | +0.006 (+0.75%) | 8,824,600 |
17 Jan 2024 | CNY | 0.828 | 0.828 | 0.8 | 0.8 | 0.8 | -0.028 (-3.38%) | 6,586,400 |
16 Jan 2024 | CNY | 0.834 | 0.839 | 0.825 | 0.828 | 0.828 | -0.006 (-0.72%) | 4,308,100 |
15 Jan 2024 | CNY | 0.833 | 0.838 | 0.833 | 0.834 | 0.834 | 0.0 (0.0%) | 4,578,600 |
12 Jan 2024 | CNY | 0.831 | 0.837 | 0.827 | 0.834 | 0.834 | +0.003 (+0.36%) | 5,134,600 |
11 Jan 2024 | CNY | 0.831 | 0.837 | 0.826 | 0.831 | 0.831 | 0.0 (0.0%) | 2,141,300 |
10 Jan 2024 | CNY | 0.838 | 0.838 | 0.831 | 0.831 | 0.831 | -0.009 (-1.07%) | 2,148,400 |