Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.731 | 0.74 | 0.726 | 0.731 | 0.731 | +0.003 (+0.41%) | 10,426,900 |
27 Mar 2024 | CNY | 0.746 | 0.746 | 0.727 | 0.728 | 0.728 | -0.018 (-2.41%) | 14,216,500 |
26 Mar 2024 | CNY | 0.73 | 0.749 | 0.729 | 0.746 | 0.746 | +0.012 (+1.63%) | 16,422,800 |
25 Mar 2024 | CNY | 0.736 | 0.746 | 0.734 | 0.734 | 0.734 | -0.003 (-0.41%) | 10,783,000 |
22 Mar 2024 | CNY | 0.748 | 0.748 | 0.733 | 0.737 | 0.737 | -0.011 (-1.47%) | 13,304,700 |
21 Mar 2024 | CNY | 0.755 | 0.756 | 0.748 | 0.748 | 0.748 | -0.01 (-1.32%) | 12,494,810 |
20 Mar 2024 | CNY | 0.758 | 0.762 | 0.753 | 0.758 | 0.758 | +0.001 (+0.13%) | 12,406,900 |
19 Mar 2024 | CNY | 0.769 | 0.769 | 0.756 | 0.757 | 0.757 | -0.011 (-1.43%) | 9,597,900 |
18 Mar 2024 | CNY | 0.749 | 0.768 | 0.749 | 0.768 | 0.768 | +0.022 (+2.95%) | 13,607,100 |
15 Mar 2024 | CNY | 0.752 | 0.752 | 0.738 | 0.746 | 0.746 | -0.009 (-1.19%) | 14,686,900 |
14 Mar 2024 | CNY | 0.759 | 0.766 | 0.749 | 0.755 | 0.755 | -0.004 (-0.53%) | 16,418,700 |
13 Mar 2024 | CNY | 0.762 | 0.763 | 0.756 | 0.759 | 0.759 | -0.004 (-0.52%) | 13,310,200 |
12 Mar 2024 | CNY | 0.766 | 0.773 | 0.762 | 0.763 | 0.763 | -0.003 (-0.39%) | 12,998,600 |
11 Mar 2024 | CNY | 0.741 | 0.766 | 0.741 | 0.766 | 0.766 | +0.028 (+3.79%) | 15,950,400 |
8 Mar 2024 | CNY | 0.729 | 0.738 | 0.728 | 0.738 | 0.738 | +0.01 (+1.37%) | 10,525,100 |
7 Mar 2024 | CNY | 0.739 | 0.745 | 0.726 | 0.728 | 0.728 | -0.013 (-1.75%) | 16,471,200 |
6 Mar 2024 | CNY | 0.725 | 0.746 | 0.725 | 0.741 | 0.741 | +0.011 (+1.51%) | 11,663,300 |
5 Mar 2024 | CNY | 0.73 | 0.731 | 0.721 | 0.73 | 0.73 | -0.002 (-0.27%) | 23,909,600 |
4 Mar 2024 | CNY | 0.72 | 0.736 | 0.72 | 0.732 | 0.732 | +0.007 (+0.97%) | 22,697,200 |
1 Mar 2024 | CNY | 0.73 | 0.731 | 0.717 | 0.725 | 0.725 | -0.003 (-0.41%) | 20,903,500 |
29 Feb 2024 | CNY | 0.699 | 0.728 | 0.698 | 0.728 | 0.728 | +0.028 (+4.00%) | 19,287,400 |
28 Feb 2024 | CNY | 0.708 | 0.724 | 0.699 | 0.7 | 0.7 | -0.008 (-1.13%) | 20,659,500 |
27 Feb 2024 | CNY | 0.697 | 0.708 | 0.696 | 0.708 | 0.708 | +0.009 (+1.29%) | 19,735,900 |
26 Feb 2024 | CNY | 0.707 | 0.71 | 0.698 | 0.699 | 0.699 | -0.003 (-0.43%) | 15,852,700 |
23 Feb 2024 | CNY | 0.698 | 0.704 | 0.694 | 0.702 | 0.702 | +0.004 (+0.57%) | 11,025,100 |
22 Feb 2024 | CNY | 0.698 | 0.699 | 0.693 | 0.698 | 0.698 | +0.003 (+0.43%) | 11,342,400 |
21 Feb 2024 | CNY | 0.691 | 0.705 | 0.685 | 0.695 | 0.695 | +0.007 (+1.02%) | 11,699,900 |
20 Feb 2024 | CNY | 0.68 | 0.69 | 0.68 | 0.688 | 0.688 | -0.003 (-0.43%) | 11,190,600 |
19 Feb 2024 | CNY | 0.696 | 0.696 | 0.687 | 0.691 | 0.691 | +0.001 (+0.14%) | 11,464,890 |
8 Feb 2024 | CNY | 0.682 | 0.695 | 0.682 | 0.69 | 0.69 | +0.014 (+2.07%) | 6,530,300 |