Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 0.909 | 0.909 | 0.892 | 0.895 | 0.895 | -0.016 (-1.76%) | 956,500 |
21 Mar 2024 | CNY | 0.912 | 0.919 | 0.911 | 0.911 | 0.911 | -0.001 (-0.11%) | 206,900 |
20 Mar 2024 | CNY | 0.917 | 0.917 | 0.907 | 0.912 | 0.912 | -0.005 (-0.55%) | 152,300 |
19 Mar 2024 | CNY | 0.914 | 0.928 | 0.914 | 0.917 | 0.917 | -0.002 (-0.22%) | 1,104,100 |
18 Mar 2024 | CNY | 0.915 | 0.921 | 0.909 | 0.919 | 0.919 | +0.004 (+0.44%) | 213,200 |
15 Mar 2024 | CNY | 0.893 | 0.916 | 0.89 | 0.915 | 0.915 | +0.02 (+2.23%) | 419,800 |
14 Mar 2024 | CNY | 0.893 | 0.912 | 0.893 | 0.895 | 0.895 | +0.004 (+0.45%) | 959,500 |
13 Mar 2024 | CNY | 0.895 | 0.897 | 0.887 | 0.891 | 0.891 | -0.002 (-0.22%) | 396,400 |
12 Mar 2024 | CNY | 0.904 | 0.904 | 0.889 | 0.893 | 0.893 | -0.01 (-1.11%) | 1,487,800 |
11 Mar 2024 | CNY | 0.893 | 0.903 | 0.891 | 0.903 | 0.903 | +0.01 (+1.12%) | 322,100 |
8 Mar 2024 | CNY | 0.892 | 0.894 | 0.884 | 0.893 | 0.893 | +0.004 (+0.45%) | 913,600 |
7 Mar 2024 | CNY | 0.884 | 0.902 | 0.882 | 0.889 | 0.889 | +0.011 (+1.25%) | 2,841,400 |
6 Mar 2024 | CNY | 0.877 | 0.883 | 0.87 | 0.878 | 0.878 | +0.001 (+0.11%) | 270,300 |
5 Mar 2024 | CNY | 0.874 | 0.88 | 0.87 | 0.877 | 0.877 | +0.002 (+0.23%) | 1,574,400 |
4 Mar 2024 | CNY | 0.879 | 0.883 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 193,400 |
1 Mar 2024 | CNY | 0.874 | 0.877 | 0.869 | 0.875 | 0.875 | +0.003 (+0.34%) | 689,100 |
29 Feb 2024 | CNY | 0.853 | 0.872 | 0.853 | 0.872 | 0.872 | +0.018 (+2.11%) | 1,250,400 |
28 Feb 2024 | CNY | 0.864 | 0.877 | 0.853 | 0.854 | 0.854 | -0.008 (-0.93%) | 3,258,800 |
27 Feb 2024 | CNY | 0.849 | 0.863 | 0.844 | 0.862 | 0.862 | +0.01 (+1.17%) | 1,117,300 |
26 Feb 2024 | CNY | 0.852 | 0.861 | 0.852 | 0.852 | 0.852 | -0.006 (-0.70%) | 481,800 |
23 Feb 2024 | CNY | 0.855 | 0.859 | 0.852 | 0.858 | 0.858 | +0.004 (+0.47%) | 410,200 |
22 Feb 2024 | CNY | 0.851 | 0.854 | 0.844 | 0.854 | 0.854 | +0.005 (+0.59%) | 868,900 |
21 Feb 2024 | CNY | 0.842 | 0.862 | 0.842 | 0.849 | 0.849 | +0.007 (+0.83%) | 1,598,500 |
20 Feb 2024 | CNY | 0.834 | 0.843 | 0.834 | 0.842 | 0.842 | +0.004 (+0.48%) | 776,700 |
19 Feb 2024 | CNY | 0.836 | 0.844 | 0.83 | 0.838 | 0.838 | +0.002 (+0.24%) | 1,934,000 |
8 Feb 2024 | CNY | 0.824 | 0.85 | 0.824 | 0.836 | 0.836 | +0.014 (+1.70%) | 2,621,200 |
7 Feb 2024 | CNY | 0.794 | 0.823 | 0.791 | 0.822 | 0.822 | +0.028 (+3.53%) | 1,821,000 |
6 Feb 2024 | CNY | 0.749 | 0.795 | 0.749 | 0.794 | 0.794 | +0.042 (+5.59%) | 1,815,000 |
5 Feb 2024 | CNY | 0.757 | 0.764 | 0.729 | 0.752 | 0.752 | -0.012 (-1.57%) | 4,261,100 |
2 Feb 2024 | CNY | 0.783 | 0.788 | 0.745 | 0.764 | 0.764 | -0.02 (-2.55%) | 3,974,100 |