Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.82 | 0.862 | 0.82 | 0.851 | 0.851 | +0.022 (+2.65%) | 8,817,300 |
27 Mar 2024 | CNY | 0.867 | 0.867 | 0.829 | 0.829 | 0.829 | -0.03 (-3.49%) | 8,655,200 |
26 Mar 2024 | CNY | 0.881 | 0.891 | 0.853 | 0.859 | 0.859 | -0.021 (-2.39%) | 6,672,800 |
25 Mar 2024 | CNY | 0.905 | 0.906 | 0.88 | 0.88 | 0.88 | -0.025 (-2.76%) | 3,615,000 |
22 Mar 2024 | CNY | 0.9 | 0.91 | 0.89 | 0.905 | 0.905 | +0.001 (+0.11%) | 4,884,400 |
21 Mar 2024 | CNY | 0.906 | 0.924 | 0.904 | 0.904 | 0.904 | 0.0 (0.0%) | 3,428,000 |
20 Mar 2024 | CNY | 0.894 | 0.904 | 0.889 | 0.904 | 0.904 | +0.014 (+1.57%) | 3,535,900 |
19 Mar 2024 | CNY | 0.901 | 0.901 | 0.886 | 0.89 | 0.89 | -0.011 (-1.22%) | 3,618,200 |
18 Mar 2024 | CNY | 0.871 | 0.901 | 0.871 | 0.901 | 0.901 | +0.021 (+2.39%) | 5,618,200 |
15 Mar 2024 | CNY | 0.862 | 0.88 | 0.854 | 0.88 | 0.88 | +0.01 (+1.15%) | 6,614,100 |
14 Mar 2024 | CNY | 0.87 | 0.876 | 0.86 | 0.87 | 0.87 | -0.004 (-0.46%) | 4,736,100 |
13 Mar 2024 | CNY | 0.876 | 0.891 | 0.872 | 0.874 | 0.874 | +0.004 (+0.46%) | 6,843,900 |
12 Mar 2024 | CNY | 0.874 | 0.881 | 0.859 | 0.87 | 0.87 | 0.0 (0.0%) | 4,955,600 |
11 Mar 2024 | CNY | 0.859 | 0.871 | 0.841 | 0.87 | 0.87 | +0.006 (+0.69%) | 4,089,000 |
8 Mar 2024 | CNY | 0.854 | 0.867 | 0.84 | 0.864 | 0.864 | +0.018 (+2.13%) | 6,222,400 |
7 Mar 2024 | CNY | 0.866 | 0.872 | 0.841 | 0.846 | 0.846 | -0.02 (-2.31%) | 7,986,400 |
6 Mar 2024 | CNY | 0.847 | 0.872 | 0.846 | 0.866 | 0.866 | -0.003 (-0.35%) | 7,964,800 |
5 Mar 2024 | CNY | 0.856 | 0.888 | 0.856 | 0.869 | 0.869 | -0.007 (-0.80%) | 7,644,700 |
4 Mar 2024 | CNY | 0.868 | 0.889 | 0.859 | 0.876 | 0.876 | +0.009 (+1.04%) | 8,918,100 |
1 Mar 2024 | CNY | 0.816 | 0.868 | 0.816 | 0.867 | 0.867 | +0.031 (+3.71%) | 10,812,210 |
29 Feb 2024 | CNY | 0.808 | 0.839 | 0.796 | 0.836 | 0.836 | +0.028 (+3.47%) | 7,895,100 |
28 Feb 2024 | CNY | 0.848 | 0.862 | 0.808 | 0.808 | 0.808 | -0.032 (-3.81%) | 11,561,200 |
27 Feb 2024 | CNY | 0.794 | 0.843 | 0.787 | 0.84 | 0.84 | +0.038 (+4.74%) | 8,391,500 |
26 Feb 2024 | CNY | 0.789 | 0.808 | 0.783 | 0.802 | 0.802 | +0.006 (+0.75%) | 6,937,200 |
23 Feb 2024 | CNY | 0.797 | 0.805 | 0.786 | 0.796 | 0.796 | -0.001 (-0.13%) | 9,184,200 |
22 Feb 2024 | CNY | 0.772 | 0.817 | 0.772 | 0.797 | 0.797 | +0.028 (+3.64%) | 12,068,500 |
21 Feb 2024 | CNY | 0.765 | 0.787 | 0.757 | 0.769 | 0.769 | -0.003 (-0.39%) | 3,847,900 |
20 Feb 2024 | CNY | 0.771 | 0.8 | 0.756 | 0.772 | 0.772 | -0.002 (-0.26%) | 6,463,900 |
19 Feb 2024 | CNY | 0.737 | 0.774 | 0.737 | 0.774 | 0.774 | +0.044 (+6.03%) | 8,524,200 |
8 Feb 2024 | CNY | 0.715 | 0.746 | 0.715 | 0.73 | 0.73 | +0.022 (+3.11%) | 8,075,600 |