Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.754 | 0.762 | 0.71 | 0.712 | 0.712 | -0.039 (-5.19%) | 7,979,200 |
27 Feb 2024 | CNY | 0.72 | 0.751 | 0.713 | 0.751 | 0.751 | +0.031 (+4.31%) | 5,820,900 |
26 Feb 2024 | CNY | 0.726 | 0.732 | 0.713 | 0.72 | 0.72 | +0.009 (+1.27%) | 6,512,900 |
23 Feb 2024 | CNY | 0.696 | 0.713 | 0.696 | 0.711 | 0.711 | +0.012 (+1.72%) | 6,407,300 |
22 Feb 2024 | CNY | 0.691 | 0.699 | 0.687 | 0.699 | 0.699 | +0.004 (+0.58%) | 4,315,100 |
21 Feb 2024 | CNY | 0.675 | 0.702 | 0.675 | 0.695 | 0.695 | +0.014 (+2.06%) | 4,813,100 |
20 Feb 2024 | CNY | 0.681 | 0.682 | 0.65 | 0.681 | 0.681 | -0.005 (-0.73%) | 5,442,200 |
19 Feb 2024 | CNY | 0.684 | 0.694 | 0.672 | 0.686 | 0.686 | +0.008 (+1.18%) | 4,483,700 |
8 Feb 2024 | CNY | 0.66 | 0.686 | 0.659 | 0.678 | 0.678 | +0.019 (+2.88%) | 6,678,300 |
7 Feb 2024 | CNY | 0.629 | 0.662 | 0.624 | 0.659 | 0.659 | +0.024 (+3.78%) | 9,244,900 |
6 Feb 2024 | CNY | 0.597 | 0.657 | 0.586 | 0.635 | 0.635 | +0.038 (+6.37%) | 8,829,000 |
5 Feb 2024 | CNY | 0.615 | 0.619 | 0.573 | 0.597 | 0.597 | -0.018 (-2.93%) | 7,549,700 |
2 Feb 2024 | CNY | 0.646 | 0.646 | 0.595 | 0.615 | 0.615 | -0.025 (-3.91%) | 9,527,400 |
1 Feb 2024 | CNY | 0.634 | 0.653 | 0.628 | 0.64 | 0.64 | +0.005 (+0.79%) | 8,392,100 |
31 Jan 2024 | CNY | 0.66 | 0.661 | 0.634 | 0.635 | 0.635 | -0.027 (-4.08%) | 6,225,500 |
30 Jan 2024 | CNY | 0.667 | 0.682 | 0.66 | 0.662 | 0.662 | -0.011 (-1.63%) | 3,929,300 |
29 Jan 2024 | CNY | 0.696 | 0.702 | 0.673 | 0.673 | 0.673 | -0.022 (-3.17%) | 5,094,200 |
26 Jan 2024 | CNY | 0.709 | 0.713 | 0.693 | 0.695 | 0.695 | -0.02 (-2.80%) | 6,972,800 |
25 Jan 2024 | CNY | 0.722 | 0.722 | 0.686 | 0.715 | 0.715 | +0.014 (+2.00%) | 5,179,900 |
24 Jan 2024 | CNY | 0.704 | 0.704 | 0.678 | 0.701 | 0.701 | +0.003 (+0.43%) | 6,926,700 |
23 Jan 2024 | CNY | 0.69 | 0.703 | 0.666 | 0.698 | 0.698 | +0.01 (+1.45%) | 8,131,900 |
22 Jan 2024 | CNY | 0.719 | 0.728 | 0.683 | 0.688 | 0.688 | -0.032 (-4.44%) | 7,120,200 |
19 Jan 2024 | CNY | 0.727 | 0.734 | 0.719 | 0.72 | 0.72 | -0.007 (-0.96%) | 5,916,530 |
18 Jan 2024 | CNY | 0.719 | 0.728 | 0.702 | 0.727 | 0.727 | +0.008 (+1.11%) | 7,568,930 |
17 Jan 2024 | CNY | 0.74 | 0.74 | 0.717 | 0.719 | 0.719 | -0.017 (-2.31%) | 1,618,400 |
16 Jan 2024 | CNY | 0.744 | 0.744 | 0.73 | 0.736 | 0.736 | -0.008 (-1.08%) | 4,348,900 |
15 Jan 2024 | CNY | 0.747 | 0.751 | 0.736 | 0.744 | 0.744 | -0.004 (-0.53%) | 2,169,500 |
12 Jan 2024 | CNY | 0.754 | 0.762 | 0.746 | 0.748 | 0.748 | -0.007 (-0.93%) | 1,591,900 |
11 Jan 2024 | CNY | 0.736 | 0.758 | 0.732 | 0.755 | 0.755 | +0.012 (+1.62%) | 2,952,200 |
10 Jan 2024 | CNY | 0.747 | 0.757 | 0.735 | 0.743 | 0.743 | -0.008 (-1.07%) | 1,540,400 |