Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Feb 2024 | CNY | 0.706 | 0.719 | 0.701 | 0.708 | 0.708 | +0.008 (+1.14%) | 2,771,100 |
6 Feb 2024 | CNY | 0.65 | 0.703 | 0.65 | 0.7 | 0.7 | +0.045 (+6.87%) | 9,642,500 |
5 Feb 2024 | CNY | 0.669 | 0.673 | 0.631 | 0.655 | 0.655 | -0.014 (-2.09%) | 11,594,500 |
2 Feb 2024 | CNY | 0.696 | 0.699 | 0.65 | 0.669 | 0.669 | -0.021 (-3.04%) | 11,091,300 |
1 Feb 2024 | CNY | 0.677 | 0.708 | 0.666 | 0.69 | 0.69 | +0.012 (+1.77%) | 11,852,900 |
31 Jan 2024 | CNY | 0.718 | 0.734 | 0.678 | 0.678 | 0.678 | -0.047 (-6.48%) | 9,812,200 |
30 Jan 2024 | CNY | 0.717 | 0.726 | 0.706 | 0.725 | 0.725 | +0.001 (+0.14%) | 11,005,100 |
29 Jan 2024 | CNY | 0.75 | 0.754 | 0.722 | 0.724 | 0.724 | -0.03 (-3.98%) | 10,495,800 |
26 Jan 2024 | CNY | 0.764 | 0.772 | 0.754 | 0.754 | 0.754 | -0.017 (-2.20%) | 6,263,000 |
25 Jan 2024 | CNY | 0.747 | 0.771 | 0.742 | 0.771 | 0.771 | +0.024 (+3.21%) | 7,927,800 |
24 Jan 2024 | CNY | 0.741 | 0.762 | 0.722 | 0.747 | 0.747 | +0.008 (+1.08%) | 9,447,000 |
23 Jan 2024 | CNY | 0.718 | 0.744 | 0.716 | 0.739 | 0.739 | +0.021 (+2.92%) | 8,339,600 |
22 Jan 2024 | CNY | 0.748 | 0.748 | 0.711 | 0.718 | 0.718 | -0.028 (-3.75%) | 4,263,100 |
19 Jan 2024 | CNY | 0.758 | 0.762 | 0.746 | 0.746 | 0.746 | -0.012 (-1.58%) | 7,485,800 |
18 Jan 2024 | CNY | 0.742 | 0.758 | 0.732 | 0.758 | 0.758 | +0.017 (+2.29%) | 13,575,300 |
17 Jan 2024 | CNY | 0.754 | 0.758 | 0.741 | 0.741 | 0.741 | -0.009 (-1.20%) | 8,255,200 |
16 Jan 2024 | CNY | 0.762 | 0.763 | 0.746 | 0.75 | 0.75 | -0.012 (-1.57%) | 7,344,300 |
15 Jan 2024 | CNY | 0.763 | 0.771 | 0.761 | 0.762 | 0.762 | -0.005 (-0.65%) | 5,736,400 |
12 Jan 2024 | CNY | 0.773 | 0.777 | 0.766 | 0.767 | 0.767 | -0.013 (-1.67%) | 7,290,500 |
11 Jan 2024 | CNY | 0.758 | 0.783 | 0.758 | 0.78 | 0.78 | +0.022 (+2.90%) | 9,029,200 |
10 Jan 2024 | CNY | 0.761 | 0.769 | 0.752 | 0.758 | 0.758 | -0.009 (-1.17%) | 10,028,800 |