Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.874 | 0.88 | 0.862 | 0.863 | 0.863 | -0.014 (-1.60%) | 53,900,000 |
27 Feb 2024 | CNY | 0.865 | 0.878 | 0.863 | 0.877 | 0.877 | +0.009 (+1.04%) | 31,972,200 |
26 Feb 2024 | CNY | 0.876 | 0.879 | 0.865 | 0.868 | 0.868 | -0.008 (-0.91%) | 29,302,000 |
23 Feb 2024 | CNY | 0.874 | 0.88 | 0.868 | 0.876 | 0.876 | -0.001 (-0.11%) | 26,855,300 |
22 Feb 2024 | CNY | 0.861 | 0.877 | 0.861 | 0.877 | 0.877 | +0.012 (+1.39%) | 34,225,900 |
21 Feb 2024 | CNY | 0.858 | 0.881 | 0.853 | 0.865 | 0.865 | +0.005 (+0.58%) | 48,980,900 |
20 Feb 2024 | CNY | 0.855 | 0.862 | 0.846 | 0.86 | 0.86 | +0.005 (+0.58%) | 31,391,500 |
19 Feb 2024 | CNY | 0.844 | 0.855 | 0.841 | 0.855 | 0.855 | +0.011 (+1.30%) | 47,020,000 |
8 Feb 2024 | CNY | 0.834 | 0.851 | 0.834 | 0.844 | 0.844 | +0.012 (+1.44%) | 49,473,600 |
7 Feb 2024 | CNY | 0.806 | 0.832 | 0.805 | 0.832 | 0.832 | +0.021 (+2.59%) | 63,227,400 |
6 Feb 2024 | CNY | 0.78 | 0.817 | 0.77 | 0.811 | 0.811 | +0.03 (+3.84%) | 46,543,200 |
5 Feb 2024 | CNY | 0.781 | 0.797 | 0.759 | 0.781 | 0.781 | -0.007 (-0.89%) | 71,862,100 |
2 Feb 2024 | CNY | 0.797 | 0.806 | 0.769 | 0.788 | 0.788 | -0.011 (-1.38%) | 36,299,300 |
1 Feb 2024 | CNY | 0.802 | 0.809 | 0.792 | 0.799 | 0.799 | -0.009 (-1.11%) | 28,804,000 |
31 Jan 2024 | CNY | 0.817 | 0.819 | 0.801 | 0.808 | 0.808 | -0.011 (-1.34%) | 37,740,900 |
30 Jan 2024 | CNY | 0.833 | 0.833 | 0.814 | 0.819 | 0.819 | -0.014 (-1.68%) | 55,354,300 |
29 Jan 2024 | CNY | 0.837 | 0.841 | 0.831 | 0.833 | 0.833 | -0.005 (-0.60%) | 29,218,900 |
26 Jan 2024 | CNY | 0.829 | 0.841 | 0.827 | 0.838 | 0.838 | +0.006 (+0.72%) | 34,820,900 |
25 Jan 2024 | CNY | 0.804 | 0.833 | 0.804 | 0.832 | 0.832 | +0.025 (+3.10%) | 51,326,800 |
24 Jan 2024 | CNY | 0.792 | 0.807 | 0.783 | 0.807 | 0.807 | +0.015 (+1.89%) | 38,049,200 |
23 Jan 2024 | CNY | 0.787 | 0.799 | 0.775 | 0.792 | 0.792 | +0.005 (+0.64%) | 75,628,200 |
22 Jan 2024 | CNY | 0.82 | 0.82 | 0.78 | 0.787 | 0.787 | -0.033 (-4.02%) | 51,498,400 |
19 Jan 2024 | CNY | 0.819 | 0.828 | 0.817 | 0.82 | 0.82 | -0.005 (-0.61%) | 37,802,600 |
18 Jan 2024 | CNY | 0.826 | 0.83 | 0.806 | 0.825 | 0.825 | -0.007 (-0.84%) | 58,484,600 |
17 Jan 2024 | CNY | 0.84 | 0.842 | 0.831 | 0.832 | 0.832 | -0.008 (-0.95%) | 27,984,300 |
16 Jan 2024 | CNY | 0.838 | 0.842 | 0.832 | 0.84 | 0.84 | +0.001 (+0.12%) | 35,311,600 |
15 Jan 2024 | CNY | 0.833 | 0.841 | 0.83 | 0.839 | 0.839 | +0.006 (+0.72%) | 31,138,000 |
12 Jan 2024 | CNY | 0.826 | 0.839 | 0.826 | 0.833 | 0.833 | +0.003 (+0.36%) | 46,797,300 |
11 Jan 2024 | CNY | 0.825 | 0.832 | 0.825 | 0.83 | 0.83 | +0.001 (+0.12%) | 28,676,460 |
10 Jan 2024 | CNY | 0.827 | 0.834 | 0.827 | 0.829 | 0.829 | -0.004 (-0.48%) | 36,477,900 |