Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.814 | 0.826 | 0.814 | 0.817 | 0.817 | 0.0 (0.0%) | 59,359,270 |
27 Mar 2024 | CNY | 0.827 | 0.828 | 0.815 | 0.817 | 0.817 | -0.013 (-1.57%) | 60,282,650 |
26 Mar 2024 | CNY | 0.83 | 0.832 | 0.823 | 0.83 | 0.83 | +0.002 (+0.24%) | 55,224,700 |
25 Mar 2024 | CNY | 0.85 | 0.851 | 0.827 | 0.828 | 0.828 | -0.026 (-3.04%) | 88,928,380 |
22 Mar 2024 | CNY | 0.866 | 0.867 | 0.851 | 0.854 | 0.854 | -0.013 (-1.50%) | 59,714,200 |
21 Mar 2024 | CNY | 0.863 | 0.875 | 0.863 | 0.867 | 0.867 | +0.002 (+0.23%) | 61,483,000 |
20 Mar 2024 | CNY | 0.86 | 0.867 | 0.857 | 0.865 | 0.865 | +0.005 (+0.58%) | 54,868,200 |
19 Mar 2024 | CNY | 0.877 | 0.877 | 0.86 | 0.86 | 0.86 | -0.016 (-1.83%) | 58,257,400 |
18 Mar 2024 | CNY | 0.86 | 0.882 | 0.86 | 0.876 | 0.876 | +0.019 (+2.22%) | 97,571,700 |
15 Mar 2024 | CNY | 0.852 | 0.859 | 0.847 | 0.857 | 0.857 | +0.004 (+0.47%) | 48,393,830 |
14 Mar 2024 | CNY | 0.862 | 0.864 | 0.848 | 0.853 | 0.853 | -0.009 (-1.04%) | 63,313,500 |
13 Mar 2024 | CNY | 0.871 | 0.872 | 0.858 | 0.862 | 0.862 | -0.008 (-0.92%) | 55,638,860 |
12 Mar 2024 | CNY | 0.867 | 0.875 | 0.864 | 0.87 | 0.87 | +0.004 (+0.46%) | 73,917,700 |
11 Mar 2024 | CNY | 0.854 | 0.866 | 0.854 | 0.866 | 0.866 | +0.011 (+1.29%) | 62,290,000 |
8 Mar 2024 | CNY | 0.851 | 0.856 | 0.849 | 0.855 | 0.855 | +0.002 (+0.23%) | 43,733,600 |
7 Mar 2024 | CNY | 0.863 | 0.867 | 0.851 | 0.853 | 0.853 | -0.011 (-1.27%) | 58,406,560 |
6 Mar 2024 | CNY | 0.86 | 0.875 | 0.858 | 0.864 | 0.864 | 0.0 (0.0%) | 63,852,800 |
5 Mar 2024 | CNY | 0.865 | 0.868 | 0.86 | 0.864 | 0.864 | -0.004 (-0.46%) | 50,708,950 |
4 Mar 2024 | CNY | 0.88 | 0.881 | 0.865 | 0.868 | 0.868 | -0.012 (-1.36%) | 53,199,800 |
1 Mar 2024 | CNY | 0.874 | 0.884 | 0.868 | 0.88 | 0.88 | +0.005 (+0.57%) | 64,982,600 |
29 Feb 2024 | CNY | 0.856 | 0.875 | 0.853 | 0.875 | 0.875 | +0.019 (+2.22%) | 86,679,100 |
28 Feb 2024 | CNY | 0.878 | 0.89 | 0.856 | 0.856 | 0.856 | -0.014 (-1.61%) | 97,087,430 |
27 Feb 2024 | CNY | 0.852 | 0.87 | 0.851 | 0.87 | 0.87 | +0.015 (+1.75%) | 62,766,700 |
26 Feb 2024 | CNY | 0.859 | 0.865 | 0.854 | 0.855 | 0.855 | -0.008 (-0.93%) | 54,351,800 |
23 Feb 2024 | CNY | 0.864 | 0.866 | 0.855 | 0.863 | 0.863 | +0.002 (+0.23%) | 59,840,200 |
22 Feb 2024 | CNY | 0.845 | 0.866 | 0.845 | 0.861 | 0.861 | +0.008 (+0.94%) | 66,354,150 |
21 Feb 2024 | CNY | 0.839 | 0.871 | 0.835 | 0.853 | 0.853 | +0.007 (+0.83%) | 101,131,430 |
20 Feb 2024 | CNY | 0.83 | 0.85 | 0.827 | 0.846 | 0.846 | +0.01 (+1.20%) | 69,097,390 |
19 Feb 2024 | CNY | 0.844 | 0.844 | 0.822 | 0.836 | 0.836 | -0.007 (-0.83%) | 62,149,600 |
8 Feb 2024 | CNY | 0.84 | 0.858 | 0.839 | 0.843 | 0.843 | +0.007 (+0.84%) | 77,684,110 |