Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 1.54 | 1.75 | 1.53 | 1.6 | 1.6 | +0.07 (+4.58%) | 83,306,500 |
13 Mar 2024 | CNY | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 32,846,900 |
12 Mar 2024 | CNY | 1.5 | 1.57 | 1.49 | 1.57 | 1.57 | +0.07 (+4.67%) | 49,127,100 |
11 Mar 2024 | CNY | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 24,742,290 |
8 Mar 2024 | CNY | 1.5 | 1.51 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 23,572,960 |
7 Mar 2024 | CNY | 1.47 | 1.54 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 35,071,918 |
6 Mar 2024 | CNY | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 23,035,256 |
5 Mar 2024 | CNY | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -0.07 (-4.58%) | 31,807,500 |
4 Mar 2024 | CNY | 1.55 | 1.56 | 1.48 | 1.53 | 1.53 | -0.04 (-2.55%) | 34,846,630 |
1 Mar 2024 | CNY | 1.56 | 1.6 | 1.51 | 1.57 | 1.57 | +0.04 (+2.61%) | 48,107,400 |
29 Feb 2024 | CNY | 1.43 | 1.55 | 1.42 | 1.53 | 1.53 | +0.07 (+4.79%) | 58,277,328 |
28 Feb 2024 | CNY | 1.57 | 1.64 | 1.44 | 1.46 | 1.46 | -0.11 (-7.01%) | 76,146,936 |
27 Feb 2024 | CNY | 1.54 | 1.59 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 50,620,522 |
26 Feb 2024 | CNY | 1.52 | 1.61 | 1.51 | 1.56 | 1.56 | +0.03 (+1.96%) | 68,982,818 |
23 Feb 2024 | CNY | 1.45 | 1.59 | 1.43 | 1.53 | 1.53 | +0.08 (+5.52%) | 65,725,676 |
22 Feb 2024 | CNY | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 0.0 (0.0%) | 57,792,914 |
21 Feb 2024 | CNY | 1.23 | 1.5 | 1.22 | 1.45 | 1.45 | +0.2 (+16%) | 83,368,023 |
20 Feb 2024 | CNY | 1.24 | 1.26 | 1.2 | 1.25 | 1.25 | +0.01 (+0.81%) | 32,823,840 |
19 Feb 2024 | CNY | 1.15 | 1.26 | 1.11 | 1.24 | 1.24 | +0.09 (+7.83%) | 59,093,946 |
8 Feb 2024 | CNY | 1.03 | 1.18 | 0.85 | 1.15 | 1.15 | +0.09 (+8.49%) | 88,709,807 |
7 Feb 2024 | CNY | 1.22 | 1.22 | 0.96 | 1.06 | 1.06 | -0.14 (-11.67%) | 96,698,615 |
6 Feb 2024 | CNY | 1.19 | 1.28 | 1.1 | 1.2 | 1.2 | -0.02 (-1.64%) | 68,990,255 |
5 Feb 2024 | CNY | 1.47 | 1.47 | 1.21 | 1.22 | 1.22 | -0.24 (-16.44%) | 66,569,060 |
2 Feb 2024 | CNY | 1.57 | 1.62 | 1.4 | 1.46 | 1.46 | -0.11 (-7.01%) | 49,939,806 |
1 Feb 2024 | CNY | 1.65 | 1.67 | 1.56 | 1.57 | 1.57 | -0.11 (-6.55%) | 34,608,300 |
31 Jan 2024 | CNY | 1.7 | 1.81 | 1.65 | 1.68 | 1.68 | -0.16 (-8.70%) | 50,841,149 |
30 Jan 2024 | CNY | 1.89 | 1.91 | 1.84 | 1.84 | 1.84 | -0.07 (-3.66%) | 20,301,100 |
29 Jan 2024 | CNY | 1.98 | 2 | 1.9 | 1.91 | 1.91 | -0.07 (-3.54%) | 24,966,260 |
26 Jan 2024 | CNY | 1.92 | 2.01 | 1.92 | 1.98 | 1.98 | +0.05 (+2.59%) | 34,918,700 |
25 Jan 2024 | CNY | 1.87 | 1.94 | 1.85 | 1.93 | 1.93 | +0.06 (+3.21%) | 28,400,900 |