Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.884 | 0.905 | 0.875 | 0.875 | 0.875 | -0.013 (-1.46%) | 34,964,800 |
27 Feb 2024 | CNY | 0.872 | 0.889 | 0.872 | 0.888 | 0.888 | +0.006 (+0.68%) | 24,744,500 |
26 Feb 2024 | CNY | 0.881 | 0.894 | 0.874 | 0.882 | 0.882 | -0.004 (-0.45%) | 34,135,600 |
23 Feb 2024 | CNY | 0.874 | 0.891 | 0.874 | 0.886 | 0.886 | +0.005 (+0.57%) | 30,703,600 |
22 Feb 2024 | CNY | 0.86 | 0.881 | 0.86 | 0.881 | 0.881 | +0.017 (+1.97%) | 31,189,020 |
21 Feb 2024 | CNY | 0.853 | 0.887 | 0.853 | 0.864 | 0.864 | +0.002 (+0.23%) | 28,163,100 |
20 Feb 2024 | CNY | 0.85 | 0.865 | 0.848 | 0.862 | 0.862 | +0.003 (+0.35%) | 33,989,610 |
19 Feb 2024 | CNY | 0.85 | 0.862 | 0.85 | 0.859 | 0.859 | +0.002 (+0.23%) | 30,335,390 |
8 Feb 2024 | CNY | 0.838 | 0.867 | 0.838 | 0.857 | 0.857 | +0.021 (+2.51%) | 24,168,900 |
7 Feb 2024 | CNY | 0.81 | 0.844 | 0.81 | 0.836 | 0.836 | +0.022 (+2.70%) | 24,248,660 |
6 Feb 2024 | CNY | 0.756 | 0.822 | 0.756 | 0.814 | 0.814 | +0.049 (+6.41%) | 20,916,100 |
5 Feb 2024 | CNY | 0.774 | 0.79 | 0.749 | 0.765 | 0.765 | -0.026 (-3.29%) | 22,957,300 |
2 Feb 2024 | CNY | 0.809 | 0.82 | 0.77 | 0.791 | 0.791 | -0.02 (-2.47%) | 24,957,700 |
1 Feb 2024 | CNY | 0.805 | 0.825 | 0.801 | 0.811 | 0.811 | -0.004 (-0.49%) | 33,080,130 |
31 Jan 2024 | CNY | 0.827 | 0.84 | 0.812 | 0.815 | 0.815 | -0.014 (-1.69%) | 34,487,900 |
30 Jan 2024 | CNY | 0.846 | 0.86 | 0.829 | 0.829 | 0.829 | -0.021 (-2.47%) | 27,456,300 |
29 Jan 2024 | CNY | 0.87 | 0.871 | 0.85 | 0.85 | 0.85 | -0.017 (-1.96%) | 33,552,330 |
26 Jan 2024 | CNY | 0.86 | 0.875 | 0.86 | 0.867 | 0.867 | 0.0 (0.0%) | 33,562,200 |
25 Jan 2024 | CNY | 0.833 | 0.867 | 0.833 | 0.867 | 0.867 | +0.037 (+4.46%) | 32,405,500 |
24 Jan 2024 | CNY | 0.824 | 0.842 | 0.813 | 0.83 | 0.83 | +0.007 (+0.85%) | 32,762,130 |
23 Jan 2024 | CNY | 0.81 | 0.829 | 0.804 | 0.823 | 0.823 | +0.011 (+1.35%) | 40,426,470 |
22 Jan 2024 | CNY | 0.84 | 0.861 | 0.812 | 0.812 | 0.812 | -0.046 (-5.36%) | 44,556,500 |
19 Jan 2024 | CNY | 0.845 | 0.868 | 0.845 | 0.858 | 0.858 | -0.002 (-0.23%) | 29,136,200 |
18 Jan 2024 | CNY | 0.856 | 0.861 | 0.835 | 0.86 | 0.86 | +0.004 (+0.47%) | 37,830,610 |
17 Jan 2024 | CNY | 0.88 | 0.886 | 0.856 | 0.856 | 0.856 | -0.031 (-3.49%) | 24,738,080 |
16 Jan 2024 | CNY | 0.886 | 0.897 | 0.88 | 0.887 | 0.887 | -0.004 (-0.45%) | 32,996,900 |
15 Jan 2024 | CNY | 0.897 | 0.901 | 0.891 | 0.891 | 0.891 | -0.006 (-0.67%) | 22,365,000 |
12 Jan 2024 | CNY | 0.897 | 0.911 | 0.897 | 0.897 | 0.897 | -0.006 (-0.66%) | 27,091,800 |
11 Jan 2024 | CNY | 0.885 | 0.909 | 0.885 | 0.903 | 0.903 | +0.01 (+1.12%) | 29,369,200 |
10 Jan 2024 | CNY | 0.898 | 0.906 | 0.889 | 0.893 | 0.893 | -0.005 (-0.56%) | 32,017,000 |