Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.939 | 0.946 | 0.875 | 0.886 | 0.886 | -0.049 (-5.24%) | 70,105,400 |
27 Feb 2024 | CNY | 0.863 | 0.935 | 0.856 | 0.935 | 0.935 | +0.072 (+8.34%) | 38,757,500 |
26 Feb 2024 | CNY | 0.861 | 0.877 | 0.851 | 0.863 | 0.863 | +0.002 (+0.23%) | 17,906,900 |
23 Feb 2024 | CNY | 0.869 | 0.869 | 0.849 | 0.861 | 0.861 | +0.005 (+0.58%) | 17,942,000 |
22 Feb 2024 | CNY | 0.84 | 0.863 | 0.84 | 0.856 | 0.856 | +0.03 (+3.63%) | 26,503,800 |
21 Feb 2024 | CNY | 0.825 | 0.846 | 0.814 | 0.826 | 0.826 | -0.006 (-0.72%) | 15,948,600 |
20 Feb 2024 | CNY | 0.828 | 0.836 | 0.82 | 0.832 | 0.832 | -0.008 (-0.95%) | 17,287,500 |
19 Feb 2024 | CNY | 0.813 | 0.841 | 0.806 | 0.84 | 0.84 | +0.048 (+6.06%) | 23,127,500 |
8 Feb 2024 | CNY | 0.772 | 0.8 | 0.766 | 0.792 | 0.792 | +0.031 (+4.07%) | 13,392,700 |
7 Feb 2024 | CNY | 0.749 | 0.766 | 0.738 | 0.761 | 0.761 | +0.023 (+3.12%) | 12,086,800 |
6 Feb 2024 | CNY | 0.684 | 0.742 | 0.675 | 0.738 | 0.738 | +0.05 (+7.27%) | 17,898,300 |
5 Feb 2024 | CNY | 0.701 | 0.715 | 0.66 | 0.688 | 0.688 | -0.02 (-2.82%) | 24,114,400 |
2 Feb 2024 | CNY | 0.736 | 0.747 | 0.686 | 0.708 | 0.708 | -0.028 (-3.80%) | 22,155,500 |
1 Feb 2024 | CNY | 0.721 | 0.758 | 0.71 | 0.736 | 0.736 | +0.012 (+1.66%) | 21,045,100 |
31 Jan 2024 | CNY | 0.754 | 0.754 | 0.722 | 0.724 | 0.724 | -0.032 (-4.23%) | 19,071,300 |
30 Jan 2024 | CNY | 0.774 | 0.786 | 0.755 | 0.756 | 0.756 | -0.018 (-2.33%) | 21,689,200 |
29 Jan 2024 | CNY | 0.81 | 0.81 | 0.773 | 0.774 | 0.774 | -0.036 (-4.44%) | 21,536,200 |
26 Jan 2024 | CNY | 0.818 | 0.825 | 0.806 | 0.81 | 0.81 | -0.01 (-1.22%) | 18,450,800 |
25 Jan 2024 | CNY | 0.806 | 0.823 | 0.785 | 0.82 | 0.82 | +0.015 (+1.86%) | 22,406,300 |
24 Jan 2024 | CNY | 0.79 | 0.805 | 0.766 | 0.805 | 0.805 | +0.014 (+1.77%) | 24,450,300 |
23 Jan 2024 | CNY | 0.758 | 0.794 | 0.758 | 0.791 | 0.791 | +0.032 (+4.22%) | 24,718,500 |
22 Jan 2024 | CNY | 0.795 | 0.801 | 0.757 | 0.759 | 0.759 | -0.037 (-4.65%) | 22,071,800 |
19 Jan 2024 | CNY | 0.811 | 0.812 | 0.794 | 0.796 | 0.796 | -0.019 (-2.33%) | 23,363,000 |
18 Jan 2024 | CNY | 0.788 | 0.815 | 0.776 | 0.815 | 0.815 | +0.027 (+3.43%) | 21,055,900 |
17 Jan 2024 | CNY | 0.804 | 0.81 | 0.788 | 0.788 | 0.788 | -0.017 (-2.11%) | 9,194,700 |
16 Jan 2024 | CNY | 0.806 | 0.806 | 0.789 | 0.805 | 0.805 | -0.003 (-0.37%) | 14,676,400 |
15 Jan 2024 | CNY | 0.812 | 0.818 | 0.805 | 0.808 | 0.808 | -0.009 (-1.10%) | 12,722,100 |
12 Jan 2024 | CNY | 0.834 | 0.834 | 0.814 | 0.817 | 0.817 | -0.016 (-1.92%) | 16,349,700 |
11 Jan 2024 | CNY | 0.81 | 0.835 | 0.81 | 0.833 | 0.833 | +0.023 (+2.84%) | 10,141,500 |
10 Jan 2024 | CNY | 0.818 | 0.824 | 0.803 | 0.81 | 0.81 | -0.012 (-1.46%) | 9,983,800 |