Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 0.859 | 0.865 | 0.849 | 0.854 | 0.854 | -0.007 (-0.81%) | 555,627,855 |
13 Mar 2024 | CNY | 0.872 | 0.872 | 0.859 | 0.861 | 0.861 | -0.012 (-1.37%) | 584,708,407 |
12 Mar 2024 | CNY | 0.87 | 0.876 | 0.865 | 0.873 | 0.873 | +0.006 (+0.69%) | 602,708,285 |
11 Mar 2024 | CNY | 0.856 | 0.868 | 0.855 | 0.867 | 0.867 | +0.011 (+1.29%) | 496,876,545 |
8 Mar 2024 | CNY | 0.854 | 0.857 | 0.85 | 0.856 | 0.856 | +0.002 (+0.23%) | 386,456,209 |
7 Mar 2024 | CNY | 0.863 | 0.869 | 0.851 | 0.854 | 0.854 | -0.009 (-1.04%) | 592,942,212 |
6 Mar 2024 | CNY | 0.863 | 0.875 | 0.858 | 0.863 | 0.863 | -0.001 (-0.12%) | 642,550,608 |
5 Mar 2024 | CNY | 0.866 | 0.87 | 0.86 | 0.864 | 0.864 | -0.006 (-0.69%) | 465,073,359 |
4 Mar 2024 | CNY | 0.877 | 0.879 | 0.866 | 0.87 | 0.87 | -0.011 (-1.25%) | 502,874,890 |
1 Mar 2024 | CNY | 0.875 | 0.886 | 0.869 | 0.881 | 0.881 | +0.005 (+0.57%) | 725,026,704 |
29 Feb 2024 | CNY | 0.855 | 0.877 | 0.853 | 0.876 | 0.876 | +0.017 (+1.98%) | 682,438,724 |
28 Feb 2024 | CNY | 0.877 | 0.894 | 0.858 | 0.859 | 0.859 | -0.014 (-1.60%) | 1,133,750,067 |
27 Feb 2024 | CNY | 0.856 | 0.873 | 0.855 | 0.873 | 0.873 | +0.016 (+1.87%) | 608,545,817 |
26 Feb 2024 | CNY | 0.863 | 0.866 | 0.856 | 0.857 | 0.857 | -0.008 (-0.92%) | 449,024,852 |
23 Feb 2024 | CNY | 0.863 | 0.869 | 0.857 | 0.865 | 0.865 | +0.002 (+0.23%) | 668,778,648 |
22 Feb 2024 | CNY | 0.849 | 0.867 | 0.847 | 0.863 | 0.863 | +0.009 (+1.05%) | 615,092,684 |
21 Feb 2024 | CNY | 0.84 | 0.874 | 0.836 | 0.854 | 0.854 | +0.008 (+0.95%) | 940,548,130 |
20 Feb 2024 | CNY | 0.831 | 0.852 | 0.828 | 0.846 | 0.846 | +0.011 (+1.32%) | 637,272,733 |
19 Feb 2024 | CNY | 0.843 | 0.843 | 0.824 | 0.835 | 0.835 | -0.011 (-1.30%) | 656,456,436 |
8 Feb 2024 | CNY | 0.847 | 0.858 | 0.838 | 0.846 | 0.846 | +0.008 (+0.95%) | 715,016,423 |
7 Feb 2024 | CNY | 0.825 | 0.841 | 0.822 | 0.838 | 0.838 | +0.012 (+1.45%) | 761,028,532 |
6 Feb 2024 | CNY | 0.775 | 0.832 | 0.773 | 0.826 | 0.826 | +0.045 (+5.76%) | 1,020,671,344 |
5 Feb 2024 | CNY | 0.789 | 0.803 | 0.767 | 0.781 | 0.781 | -0.018 (-2.25%) | 821,632,946 |
2 Feb 2024 | CNY | 0.816 | 0.819 | 0.776 | 0.799 | 0.799 | -0.018 (-2.20%) | 948,822,504 |
1 Feb 2024 | CNY | 0.814 | 0.831 | 0.809 | 0.817 | 0.817 | -0.003 (-0.37%) | 685,710,800 |
31 Jan 2024 | CNY | 0.824 | 0.833 | 0.815 | 0.82 | 0.82 | -0.008 (-0.97%) | 732,007,200 |
30 Jan 2024 | CNY | 0.833 | 0.844 | 0.827 | 0.828 | 0.828 | -0.011 (-1.31%) | 552,311,366 |
29 Jan 2024 | CNY | 0.853 | 0.856 | 0.839 | 0.839 | 0.839 | -0.015 (-1.76%) | 563,696,039 |
26 Jan 2024 | CNY | 0.847 | 0.863 | 0.845 | 0.854 | 0.854 | 0.0 (0.0%) | 1,046,443,366 |
25 Jan 2024 | CNY | 0.838 | 0.862 | 0.835 | 0.854 | 0.854 | +0.006 (+0.71%) | 1,214,274,100 |