Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 0.847 | 0.857 | 0.825 | 0.857 | 0.857 | +0.024 (+2.88%) | 4,655,000 |
15 Mar 2024 | CNY | 0.826 | 0.834 | 0.821 | 0.833 | 0.833 | +0.007 (+0.85%) | 4,925,300 |
14 Mar 2024 | CNY | 0.833 | 0.837 | 0.817 | 0.826 | 0.826 | -0.017 (-2.02%) | 4,519,600 |
13 Mar 2024 | CNY | 0.826 | 0.852 | 0.824 | 0.843 | 0.843 | +0.018 (+2.18%) | 5,347,500 |
12 Mar 2024 | CNY | 0.824 | 0.83 | 0.818 | 0.825 | 0.825 | +0.002 (+0.24%) | 3,922,000 |
11 Mar 2024 | CNY | 0.805 | 0.825 | 0.8 | 0.823 | 0.823 | +0.018 (+2.24%) | 5,179,600 |
8 Mar 2024 | CNY | 0.792 | 0.809 | 0.792 | 0.805 | 0.805 | +0.003 (+0.37%) | 3,091,100 |
7 Mar 2024 | CNY | 0.815 | 0.829 | 0.8 | 0.802 | 0.802 | -0.02 (-2.43%) | 3,199,900 |
6 Mar 2024 | CNY | 0.83 | 0.834 | 0.814 | 0.822 | 0.822 | -0.011 (-1.32%) | 5,539,700 |
5 Mar 2024 | CNY | 0.837 | 0.846 | 0.818 | 0.833 | 0.833 | -0.007 (-0.83%) | 4,973,500 |
4 Mar 2024 | CNY | 0.829 | 0.84 | 0.815 | 0.84 | 0.84 | +0.01 (+1.20%) | 4,524,200 |
1 Mar 2024 | CNY | 0.814 | 0.833 | 0.8 | 0.83 | 0.83 | +0.021 (+2.60%) | 8,462,600 |
29 Feb 2024 | CNY | 0.786 | 0.809 | 0.773 | 0.809 | 0.809 | +0.021 (+2.66%) | 6,942,700 |
28 Feb 2024 | CNY | 0.825 | 0.84 | 0.78 | 0.788 | 0.788 | -0.034 (-4.14%) | 10,010,000 |
27 Feb 2024 | CNY | 0.788 | 0.822 | 0.784 | 0.822 | 0.822 | +0.031 (+3.92%) | 9,173,800 |
26 Feb 2024 | CNY | 0.791 | 0.799 | 0.776 | 0.791 | 0.791 | -0.002 (-0.25%) | 7,831,900 |
23 Feb 2024 | CNY | 0.779 | 0.796 | 0.763 | 0.793 | 0.793 | +0.026 (+3.39%) | 9,866,700 |
22 Feb 2024 | CNY | 0.749 | 0.769 | 0.747 | 0.767 | 0.767 | +0.013 (+1.72%) | 4,468,600 |
21 Feb 2024 | CNY | 0.745 | 0.771 | 0.721 | 0.754 | 0.754 | +0.004 (+0.53%) | 9,212,300 |
20 Feb 2024 | CNY | 0.744 | 0.76 | 0.701 | 0.75 | 0.75 | +0.002 (+0.27%) | 8,459,500 |
19 Feb 2024 | CNY | 0.765 | 0.77 | 0.728 | 0.748 | 0.748 | +0.023 (+3.17%) | 11,078,800 |
8 Feb 2024 | CNY | 0.681 | 0.73 | 0.681 | 0.725 | 0.725 | +0.026 (+3.72%) | 10,892,800 |
7 Feb 2024 | CNY | 0.68 | 0.705 | 0.665 | 0.699 | 0.699 | +0.016 (+2.34%) | 13,796,200 |
6 Feb 2024 | CNY | 0.641 | 0.693 | 0.622 | 0.683 | 0.683 | +0.03 (+4.59%) | 14,240,900 |
5 Feb 2024 | CNY | 0.7 | 0.703 | 0.638 | 0.653 | 0.653 | -0.054 (-7.64%) | 14,981,900 |
2 Feb 2024 | CNY | 0.721 | 0.748 | 0.687 | 0.707 | 0.707 | -0.013 (-1.81%) | 8,115,600 |
1 Feb 2024 | CNY | 0.734 | 0.741 | 0.708 | 0.72 | 0.72 | -0.015 (-2.04%) | 6,405,700 |
31 Jan 2024 | CNY | 0.751 | 0.765 | 0.729 | 0.735 | 0.735 | -0.019 (-2.52%) | 3,456,100 |
30 Jan 2024 | CNY | 0.781 | 0.781 | 0.753 | 0.754 | 0.754 | -0.027 (-3.46%) | 3,552,100 |
29 Jan 2024 | CNY | 0.796 | 0.801 | 0.777 | 0.781 | 0.781 | -0.018 (-2.25%) | 4,605,400 |