Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.802 | 0.819 | 0.802 | 0.816 | 0.816 | +0.01 (+1.24%) | 3,300 |
27 Mar 2024 | CNY | 0.808 | 0.808 | 0.805 | 0.806 | 0.806 | -0.007 (-0.86%) | 10,800 |
26 Mar 2024 | CNY | 0.813 | 0.813 | 0.812 | 0.813 | 0.813 | -0.005 (-0.61%) | 900 |
25 Mar 2024 | CNY | 0.827 | 0.83 | 0.818 | 0.818 | 0.818 | -0.014 (-1.68%) | 40,100 |
22 Mar 2024 | CNY | 0.84 | 0.84 | 0.824 | 0.832 | 0.832 | -0.01 (-1.19%) | 44,000 |
21 Mar 2024 | CNY | 0.845 | 0.846 | 0.841 | 0.842 | 0.842 | -0.001 (-0.12%) | 5,700 |
20 Mar 2024 | CNY | 0.841 | 0.846 | 0.841 | 0.843 | 0.843 | 0.0 (0.0%) | 40,100 |
19 Mar 2024 | CNY | 0.853 | 0.853 | 0.843 | 0.843 | 0.843 | -0.007 (-0.82%) | 18,600 |
18 Mar 2024 | CNY | 0.843 | 0.85 | 0.843 | 0.85 | 0.85 | +0.023 (+2.78%) | 100,600 |
15 Mar 2024 | CNY | 0.83 | 0.83 | 0.827 | 0.827 | 0.827 | -0.006 (-0.72%) | 300 |
14 Mar 2024 | CNY | 0.835 | 0.836 | 0.828 | 0.833 | 0.833 | -0.007 (-0.83%) | 90,300 |
13 Mar 2024 | CNY | 0.834 | 0.84 | 0.834 | 0.84 | 0.84 | +0.006 (+0.72%) | 8,100 |
12 Mar 2024 | CNY | 0.837 | 0.845 | 0.833 | 0.834 | 0.834 | +0.005 (+0.60%) | 98,600 |
11 Mar 2024 | CNY | 0.827 | 0.838 | 0.827 | 0.829 | 0.829 | -0.001 (-0.12%) | 188,800 |
8 Mar 2024 | CNY | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.009 (+1.10%) | 3,300 |
7 Mar 2024 | CNY | 0.823 | 0.835 | 0.821 | 0.821 | 0.821 | -0.01 (-1.20%) | 12,149,600 |
6 Mar 2024 | CNY | 0.831 | 0.831 | 0.827 | 0.831 | 0.831 | +0.003 (+0.36%) | 26,400 |
5 Mar 2024 | CNY | 0.825 | 0.831 | 0.825 | 0.828 | 0.828 | -0.005 (-0.60%) | 12,093,300 |
4 Mar 2024 | CNY | 0.831 | 0.833 | 0.823 | 0.833 | 0.833 | +0.002 (+0.24%) | 122,600 |
1 Mar 2024 | CNY | 0.827 | 0.831 | 0.822 | 0.831 | 0.831 | +0.006 (+0.73%) | 104,900 |
29 Feb 2024 | CNY | 0.81 | 0.83 | 0.81 | 0.825 | 0.825 | +0.021 (+2.61%) | 115,100 |
28 Feb 2024 | CNY | 0.826 | 0.829 | 0.804 | 0.804 | 0.804 | -0.016 (-1.95%) | 87,700 |
27 Feb 2024 | CNY | 0.801 | 0.82 | 0.801 | 0.82 | 0.82 | +0.012 (+1.49%) | 378,300 |
26 Feb 2024 | CNY | 0.805 | 0.813 | 0.802 | 0.808 | 0.808 | +0.004 (+0.50%) | 294,000 |
23 Feb 2024 | CNY | 0.802 | 0.804 | 0.796 | 0.804 | 0.804 | +0.003 (+0.37%) | 470,300 |
22 Feb 2024 | CNY | 0.795 | 0.802 | 0.795 | 0.801 | 0.801 | +0.001 (+0.13%) | 305,600 |
21 Feb 2024 | CNY | 0.78 | 0.813 | 0.78 | 0.8 | 0.8 | +0.002 (+0.25%) | 799,500 |
20 Feb 2024 | CNY | 0.795 | 0.798 | 0.787 | 0.798 | 0.798 | +0.001 (+0.13%) | 745,200 |
19 Feb 2024 | CNY | 0.807 | 0.808 | 0.786 | 0.797 | 0.797 | -0.011 (-1.36%) | 2,610,200 |
8 Feb 2024 | CNY | 0.831 | 0.907 | 0.8 | 0.808 | 0.808 | -0.021 (-2.53%) | 7,512,800 |