Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 0.657 | 0.658 | 0.641 | 0.653 | 0.653 | -0.005 (-0.76%) | 51,442,420 |
28 Mar 2024 | CNY | 0.643 | 0.668 | 0.634 | 0.658 | 0.658 | +0.022 (+3.46%) | 84,709,800 |
27 Mar 2024 | CNY | 0.67 | 0.67 | 0.634 | 0.636 | 0.636 | -0.032 (-4.79%) | 72,101,010 |
26 Mar 2024 | CNY | 0.679 | 0.689 | 0.662 | 0.668 | 0.668 | -0.018 (-2.62%) | 77,102,800 |
25 Mar 2024 | CNY | 0.708 | 0.713 | 0.685 | 0.686 | 0.686 | -0.022 (-3.11%) | 59,927,400 |
22 Mar 2024 | CNY | 0.713 | 0.716 | 0.694 | 0.708 | 0.708 | -0.008 (-1.12%) | 89,765,500 |
21 Mar 2024 | CNY | 0.724 | 0.741 | 0.715 | 0.716 | 0.716 | -0.003 (-0.42%) | 82,950,200 |
20 Mar 2024 | CNY | 0.697 | 0.72 | 0.697 | 0.719 | 0.719 | +0.018 (+2.57%) | 88,598,900 |
19 Mar 2024 | CNY | 0.705 | 0.709 | 0.698 | 0.701 | 0.701 | -0.004 (-0.57%) | 76,374,900 |
18 Mar 2024 | CNY | 0.689 | 0.705 | 0.688 | 0.705 | 0.705 | +0.015 (+2.17%) | 58,717,500 |
15 Mar 2024 | CNY | 0.683 | 0.691 | 0.674 | 0.69 | 0.69 | 0.0 (0.0%) | 47,673,630 |
14 Mar 2024 | CNY | 0.695 | 0.697 | 0.679 | 0.69 | 0.69 | -0.012 (-1.71%) | 66,418,300 |
13 Mar 2024 | CNY | 0.692 | 0.709 | 0.692 | 0.702 | 0.702 | +0.012 (+1.74%) | 85,149,700 |
12 Mar 2024 | CNY | 0.689 | 0.698 | 0.684 | 0.69 | 0.69 | +0.001 (+0.15%) | 56,211,720 |
11 Mar 2024 | CNY | 0.669 | 0.69 | 0.665 | 0.689 | 0.689 | +0.011 (+1.62%) | 70,742,500 |
8 Mar 2024 | CNY | 0.67 | 0.681 | 0.662 | 0.678 | 0.678 | +0.007 (+1.04%) | 66,862,300 |
7 Mar 2024 | CNY | 0.693 | 0.697 | 0.67 | 0.671 | 0.671 | -0.022 (-3.17%) | 80,662,900 |
6 Mar 2024 | CNY | 0.696 | 0.702 | 0.681 | 0.693 | 0.693 | -0.006 (-0.86%) | 89,083,800 |
5 Mar 2024 | CNY | 0.702 | 0.712 | 0.691 | 0.699 | 0.699 | -0.006 (-0.85%) | 74,509,700 |
4 Mar 2024 | CNY | 0.71 | 0.714 | 0.692 | 0.705 | 0.705 | 0.0 (0.0%) | 105,263,900 |
1 Mar 2024 | CNY | 0.678 | 0.707 | 0.674 | 0.705 | 0.705 | +0.029 (+4.29%) | 110,717,900 |
29 Feb 2024 | CNY | 0.642 | 0.676 | 0.64 | 0.676 | 0.676 | +0.029 (+4.48%) | 83,671,500 |
28 Feb 2024 | CNY | 0.683 | 0.696 | 0.646 | 0.647 | 0.647 | -0.032 (-4.71%) | 142,886,700 |
27 Feb 2024 | CNY | 0.644 | 0.68 | 0.638 | 0.679 | 0.679 | +0.034 (+5.27%) | 86,541,600 |
26 Feb 2024 | CNY | 0.646 | 0.654 | 0.637 | 0.645 | 0.645 | +0.003 (+0.47%) | 56,796,500 |
23 Feb 2024 | CNY | 0.641 | 0.644 | 0.63 | 0.642 | 0.642 | +0.005 (+0.78%) | 73,710,600 |
22 Feb 2024 | CNY | 0.618 | 0.643 | 0.618 | 0.637 | 0.637 | +0.019 (+3.07%) | 92,757,900 |
21 Feb 2024 | CNY | 0.611 | 0.636 | 0.605 | 0.618 | 0.618 | +0.002 (+0.32%) | 81,200,820 |
20 Feb 2024 | CNY | 0.618 | 0.618 | 0.606 | 0.616 | 0.616 | -0.003 (-0.48%) | 78,099,100 |
19 Feb 2024 | CNY | 0.619 | 0.625 | 0.603 | 0.619 | 0.619 | +0.017 (+2.82%) | 113,498,100 |