Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 0.821 | 0.825 | 0.807 | 0.812 | 0.812 | -0.008 (-0.98%) | 7,454,200 |
21 Mar 2024 | CNY | 0.83 | 0.835 | 0.819 | 0.82 | 0.82 | -0.008 (-0.97%) | 5,168,300 |
20 Mar 2024 | CNY | 0.832 | 0.833 | 0.818 | 0.828 | 0.828 | +0.004 (+0.49%) | 5,201,400 |
19 Mar 2024 | CNY | 0.83 | 0.834 | 0.818 | 0.824 | 0.824 | -0.005 (-0.60%) | 4,476,600 |
18 Mar 2024 | CNY | 0.814 | 0.829 | 0.812 | 0.829 | 0.829 | +0.019 (+2.35%) | 8,563,900 |
15 Mar 2024 | CNY | 0.801 | 0.811 | 0.793 | 0.81 | 0.81 | +0.005 (+0.62%) | 10,628,900 |
14 Mar 2024 | CNY | 0.814 | 0.814 | 0.793 | 0.805 | 0.805 | -0.013 (-1.59%) | 5,120,100 |
13 Mar 2024 | CNY | 0.815 | 0.829 | 0.814 | 0.818 | 0.818 | +0.007 (+0.86%) | 6,137,800 |
12 Mar 2024 | CNY | 0.813 | 0.822 | 0.804 | 0.811 | 0.811 | -0.003 (-0.37%) | 12,541,200 |
11 Mar 2024 | CNY | 0.788 | 0.814 | 0.781 | 0.814 | 0.814 | +0.014 (+1.75%) | 5,732,500 |
8 Mar 2024 | CNY | 0.774 | 0.803 | 0.772 | 0.8 | 0.8 | +0.026 (+3.36%) | 6,354,000 |
7 Mar 2024 | CNY | 0.793 | 0.808 | 0.773 | 0.774 | 0.774 | -0.019 (-2.40%) | 3,671,800 |
6 Mar 2024 | CNY | 0.791 | 0.801 | 0.778 | 0.793 | 0.793 | -0.001 (-0.13%) | 6,583,900 |
5 Mar 2024 | CNY | 0.792 | 0.806 | 0.79 | 0.794 | 0.794 | -0.01 (-1.24%) | 14,799,800 |
4 Mar 2024 | CNY | 0.797 | 0.81 | 0.788 | 0.804 | 0.804 | +0.004 (+0.50%) | 11,316,900 |
1 Mar 2024 | CNY | 0.785 | 0.8 | 0.781 | 0.8 | 0.8 | +0.015 (+1.91%) | 15,252,200 |
29 Feb 2024 | CNY | 0.74 | 0.785 | 0.74 | 0.785 | 0.785 | +0.047 (+6.37%) | 14,508,000 |
28 Feb 2024 | CNY | 0.782 | 0.79 | 0.738 | 0.738 | 0.738 | -0.044 (-5.63%) | 22,260,200 |
27 Feb 2024 | CNY | 0.747 | 0.782 | 0.744 | 0.782 | 0.782 | +0.035 (+4.69%) | 14,224,100 |
26 Feb 2024 | CNY | 0.741 | 0.761 | 0.736 | 0.747 | 0.747 | +0.004 (+0.54%) | 14,891,800 |
23 Feb 2024 | CNY | 0.745 | 0.745 | 0.732 | 0.743 | 0.743 | +0.003 (+0.41%) | 15,319,100 |
22 Feb 2024 | CNY | 0.724 | 0.745 | 0.724 | 0.74 | 0.74 | +0.015 (+2.07%) | 11,702,000 |
21 Feb 2024 | CNY | 0.72 | 0.745 | 0.711 | 0.725 | 0.725 | -0.004 (-0.55%) | 15,225,400 |
20 Feb 2024 | CNY | 0.723 | 0.731 | 0.718 | 0.729 | 0.729 | -0.014 (-1.88%) | 16,277,500 |
19 Feb 2024 | CNY | 0.734 | 0.745 | 0.714 | 0.743 | 0.743 | +0.004 (+0.54%) | 33,823,900 |
8 Feb 2024 | CNY | 0.733 | 0.772 | 0.725 | 0.739 | 0.739 | +0.024 (+3.36%) | 40,878,100 |
7 Feb 2024 | CNY | 0.665 | 0.715 | 0.661 | 0.715 | 0.715 | +0.055 (+8.33%) | 11,280,300 |
6 Feb 2024 | CNY | 0.606 | 0.663 | 0.6 | 0.66 | 0.66 | +0.054 (+8.91%) | 10,257,700 |
5 Feb 2024 | CNY | 0.621 | 0.624 | 0.573 | 0.606 | 0.606 | -0.015 (-2.42%) | 9,131,900 |
2 Feb 2024 | CNY | 0.651 | 0.654 | 0.603 | 0.621 | 0.621 | -0.027 (-4.17%) | 11,341,200 |