Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Feb 2024 | CNY | 0.825 | 0.84 | 0.822 | 0.836 | 0.836 | +0.009 (+1.09%) | 95,286,500 |
6 Feb 2024 | CNY | 0.776 | 0.83 | 0.771 | 0.827 | 0.827 | +0.045 (+5.75%) | 90,741,400 |
5 Feb 2024 | CNY | 0.795 | 0.802 | 0.767 | 0.782 | 0.782 | -0.018 (-2.25%) | 81,784,300 |
2 Feb 2024 | CNY | 0.816 | 0.819 | 0.774 | 0.8 | 0.8 | -0.016 (-1.96%) | 115,420,610 |
1 Feb 2024 | CNY | 0.812 | 0.831 | 0.808 | 0.816 | 0.816 | -0.003 (-0.37%) | 56,768,940 |
31 Jan 2024 | CNY | 0.826 | 0.833 | 0.814 | 0.819 | 0.819 | -0.007 (-0.85%) | 65,186,740 |
30 Jan 2024 | CNY | 0.835 | 0.843 | 0.824 | 0.826 | 0.826 | -0.01 (-1.20%) | 60,388,110 |
29 Jan 2024 | CNY | 0.852 | 0.854 | 0.836 | 0.836 | 0.836 | -0.016 (-1.88%) | 70,004,900 |
26 Jan 2024 | CNY | 0.847 | 0.861 | 0.842 | 0.852 | 0.852 | -0.001 (-0.12%) | 97,653,670 |
25 Jan 2024 | CNY | 0.836 | 0.861 | 0.834 | 0.853 | 0.853 | +0.006 (+0.71%) | 108,219,900 |
24 Jan 2024 | CNY | 0.814 | 0.853 | 0.802 | 0.847 | 0.847 | +0.038 (+4.70%) | 118,631,450 |
23 Jan 2024 | CNY | 0.79 | 0.817 | 0.786 | 0.809 | 0.809 | +0.015 (+1.89%) | 71,221,300 |
22 Jan 2024 | CNY | 0.811 | 0.816 | 0.787 | 0.794 | 0.794 | -0.019 (-2.34%) | 53,453,500 |
19 Jan 2024 | CNY | 0.814 | 0.818 | 0.809 | 0.813 | 0.813 | -0.009 (-1.09%) | 42,275,900 |
18 Jan 2024 | CNY | 0.805 | 0.822 | 0.793 | 0.822 | 0.822 | +0.011 (+1.36%) | 73,051,250 |
17 Jan 2024 | CNY | 0.826 | 0.826 | 0.81 | 0.811 | 0.811 | -0.015 (-1.82%) | 52,960,100 |
16 Jan 2024 | CNY | 0.816 | 0.826 | 0.809 | 0.826 | 0.826 | +0.01 (+1.23%) | 68,958,100 |
15 Jan 2024 | CNY | 0.814 | 0.825 | 0.811 | 0.816 | 0.816 | -0.001 (-0.12%) | 39,539,200 |
12 Jan 2024 | CNY | 0.824 | 0.828 | 0.817 | 0.817 | 0.817 | -0.008 (-0.97%) | 57,663,500 |
11 Jan 2024 | CNY | 0.818 | 0.827 | 0.815 | 0.825 | 0.825 | +0.008 (+0.98%) | 44,842,700 |
10 Jan 2024 | CNY | 0.82 | 0.826 | 0.813 | 0.817 | 0.817 | -0.005 (-0.61%) | 35,072,610 |