Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | CNY | 0.807 | 0.818 | 0.802 | 0.818 | 0.818 | +0.011 (+1.36%) | 558,500 |
26 Feb 2024 | CNY | 0.801 | 0.815 | 0.8 | 0.807 | 0.807 | +0.006 (+0.75%) | 487,500 |
23 Feb 2024 | CNY | 0.799 | 0.802 | 0.792 | 0.801 | 0.801 | +0.001 (+0.13%) | 1,698,500 |
22 Feb 2024 | CNY | 0.799 | 0.804 | 0.794 | 0.8 | 0.8 | -0.004 (-0.50%) | 838,000 |
21 Feb 2024 | CNY | 0.798 | 0.816 | 0.795 | 0.804 | 0.804 | +0.001 (+0.12%) | 462,800 |
20 Feb 2024 | CNY | 0.796 | 0.806 | 0.792 | 0.803 | 0.803 | +0.002 (+0.25%) | 1,404,300 |
19 Feb 2024 | CNY | 0.803 | 0.806 | 0.794 | 0.801 | 0.801 | -0.002 (-0.25%) | 1,100,600 |
8 Feb 2024 | CNY | 0.791 | 0.813 | 0.791 | 0.803 | 0.803 | +0.012 (+1.52%) | 1,988,700 |
7 Feb 2024 | CNY | 0.77 | 0.797 | 0.766 | 0.791 | 0.791 | +0.021 (+2.73%) | 2,836,300 |
6 Feb 2024 | CNY | 0.739 | 0.773 | 0.716 | 0.77 | 0.77 | +0.049 (+6.80%) | 3,202,200 |
5 Feb 2024 | CNY | 0.704 | 0.741 | 0.69 | 0.721 | 0.721 | -0.001 (-0.14%) | 4,340,000 |
2 Feb 2024 | CNY | 0.739 | 0.739 | 0.702 | 0.722 | 0.722 | -0.016 (-2.17%) | 3,683,500 |
1 Feb 2024 | CNY | 0.728 | 0.747 | 0.725 | 0.738 | 0.738 | +0.005 (+0.68%) | 2,021,200 |
31 Jan 2024 | CNY | 0.761 | 0.761 | 0.731 | 0.733 | 0.733 | -0.025 (-3.30%) | 1,804,700 |
30 Jan 2024 | CNY | 0.765 | 0.769 | 0.756 | 0.758 | 0.758 | -0.011 (-1.43%) | 1,600,100 |
29 Jan 2024 | CNY | 0.791 | 0.792 | 0.769 | 0.769 | 0.769 | -0.018 (-2.29%) | 1,068,100 |
26 Jan 2024 | CNY | 0.801 | 0.803 | 0.787 | 0.787 | 0.787 | -0.011 (-1.38%) | 2,629,000 |
25 Jan 2024 | CNY | 0.778 | 0.799 | 0.778 | 0.798 | 0.798 | +0.015 (+1.92%) | 1,834,000 |
24 Jan 2024 | CNY | 0.79 | 0.79 | 0.76 | 0.783 | 0.783 | +0.008 (+1.03%) | 235,300 |
23 Jan 2024 | CNY | 0.766 | 0.776 | 0.761 | 0.775 | 0.775 | +0.004 (+0.52%) | 1,362,300 |
22 Jan 2024 | CNY | 0.805 | 0.805 | 0.768 | 0.771 | 0.771 | -0.034 (-4.22%) | 2,244,700 |
19 Jan 2024 | CNY | 0.8 | 0.806 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 989,400 |
18 Jan 2024 | CNY | 0.797 | 0.806 | 0.781 | 0.805 | 0.805 | +0.003 (+0.37%) | 2,330,900 |
17 Jan 2024 | CNY | 0.819 | 0.819 | 0.802 | 0.802 | 0.802 | -0.019 (-2.31%) | 599,902 |
16 Jan 2024 | CNY | 0.825 | 0.825 | 0.812 | 0.821 | 0.821 | -0.006 (-0.73%) | 304,400 |
15 Jan 2024 | CNY | 0.823 | 0.835 | 0.822 | 0.827 | 0.827 | 0.0 (0.0%) | 62,200 |
12 Jan 2024 | CNY | 0.836 | 0.84 | 0.827 | 0.827 | 0.827 | -0.012 (-1.43%) | 510,000 |
11 Jan 2024 | CNY | 0.83 | 0.843 | 0.827 | 0.839 | 0.839 | +0.006 (+0.72%) | 142,900 |
10 Jan 2024 | CNY | 0.829 | 0.841 | 0.827 | 0.833 | 0.833 | 0.0 (0.0%) | 906,400 |
9 Jan 2024 | CNY | 0.832 | 0.839 | 0.827 | 0.833 | 0.833 | +0.005 (+0.60%) | 587,000 |