Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 0.769 | 0.77 | 0.741 | 0.742 | 0.742 | -0.029 (-3.76%) | 4,868,000 |
26 Mar 2024 | CNY | 0.767 | 0.778 | 0.765 | 0.771 | 0.771 | +0.004 (+0.52%) | 5,501,900 |
25 Mar 2024 | CNY | 0.785 | 0.79 | 0.767 | 0.767 | 0.767 | -0.021 (-2.66%) | 4,443,200 |
22 Mar 2024 | CNY | 0.791 | 0.797 | 0.78 | 0.788 | 0.788 | -0.006 (-0.76%) | 3,723,000 |
21 Mar 2024 | CNY | 0.798 | 0.803 | 0.791 | 0.794 | 0.794 | -0.005 (-0.63%) | 3,544,501 |
20 Mar 2024 | CNY | 0.801 | 0.805 | 0.792 | 0.799 | 0.799 | -0.004 (-0.50%) | 6,690,601 |
19 Mar 2024 | CNY | 0.792 | 0.812 | 0.792 | 0.803 | 0.803 | +0.005 (+0.63%) | 7,464,000 |
18 Mar 2024 | CNY | 0.783 | 0.801 | 0.783 | 0.798 | 0.798 | +0.016 (+2.05%) | 7,056,700 |
15 Mar 2024 | CNY | 0.767 | 0.782 | 0.759 | 0.782 | 0.782 | +0.018 (+2.36%) | 5,028,200 |
14 Mar 2024 | CNY | 0.773 | 0.774 | 0.758 | 0.764 | 0.764 | -0.009 (-1.16%) | 2,361,600 |
13 Mar 2024 | CNY | 0.771 | 0.783 | 0.771 | 0.773 | 0.773 | +0.002 (+0.26%) | 3,529,400 |
12 Mar 2024 | CNY | 0.761 | 0.775 | 0.761 | 0.771 | 0.771 | +0.012 (+1.58%) | 4,111,200 |
11 Mar 2024 | CNY | 0.748 | 0.76 | 0.743 | 0.759 | 0.759 | +0.01 (+1.34%) | 3,282,700 |
8 Mar 2024 | CNY | 0.74 | 0.753 | 0.736 | 0.749 | 0.749 | +0.007 (+0.94%) | 1,983,000 |
7 Mar 2024 | CNY | 0.761 | 0.765 | 0.741 | 0.742 | 0.742 | -0.012 (-1.59%) | 4,372,200 |
6 Mar 2024 | CNY | 0.758 | 0.767 | 0.744 | 0.754 | 0.754 | -0.004 (-0.53%) | 6,069,600 |
5 Mar 2024 | CNY | 0.758 | 0.765 | 0.744 | 0.758 | 0.758 | -0.001 (-0.13%) | 7,275,600 |
4 Mar 2024 | CNY | 0.759 | 0.765 | 0.745 | 0.759 | 0.759 | 0.0 (0.0%) | 4,914,700 |
1 Mar 2024 | CNY | 0.744 | 0.761 | 0.738 | 0.759 | 0.759 | +0.018 (+2.43%) | 4,502,700 |
29 Feb 2024 | CNY | 0.71 | 0.744 | 0.702 | 0.741 | 0.741 | +0.029 (+4.07%) | 8,822,900 |
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 |