Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.907 | 0.925 | 0.891 | 0.892 | 0.892 | -0.015 (-1.65%) | 77,070,300 |
27 Feb 2024 | CNY | 0.888 | 0.907 | 0.888 | 0.907 | 0.907 | +0.018 (+2.02%) | 90,213,400 |
26 Feb 2024 | CNY | 0.897 | 0.897 | 0.888 | 0.889 | 0.889 | -0.007 (-0.78%) | 38,932,200 |
23 Feb 2024 | CNY | 0.894 | 0.899 | 0.888 | 0.896 | 0.896 | +0.002 (+0.22%) | 49,621,700 |
22 Feb 2024 | CNY | 0.883 | 0.898 | 0.878 | 0.894 | 0.894 | +0.009 (+1.02%) | 87,138,400 |
21 Feb 2024 | CNY | 0.871 | 0.904 | 0.866 | 0.885 | 0.885 | +0.009 (+1.03%) | 116,893,800 |
20 Feb 2024 | CNY | 0.864 | 0.882 | 0.859 | 0.876 | 0.876 | +0.012 (+1.39%) | 52,646,000 |
19 Feb 2024 | CNY | 0.876 | 0.876 | 0.853 | 0.864 | 0.864 | -0.011 (-1.26%) | 137,384,800 |
8 Feb 2024 | CNY | 0.872 | 0.89 | 0.871 | 0.875 | 0.875 | +0.005 (+0.57%) | 95,621,000 |
7 Feb 2024 | CNY | 0.857 | 0.872 | 0.854 | 0.87 | 0.87 | +0.013 (+1.52%) | 81,177,080 |
6 Feb 2024 | CNY | 0.812 | 0.862 | 0.803 | 0.857 | 0.857 | +0.047 (+5.80%) | 55,983,000 |
5 Feb 2024 | CNY | 0.82 | 0.832 | 0.796 | 0.81 | 0.81 | -0.016 (-1.94%) | 109,196,400 |
2 Feb 2024 | CNY | 0.847 | 0.849 | 0.804 | 0.826 | 0.826 | -0.019 (-2.25%) | 77,529,000 |
1 Feb 2024 | CNY | 0.846 | 0.861 | 0.839 | 0.845 | 0.845 | -0.004 (-0.47%) | 42,261,100 |
31 Jan 2024 | CNY | 0.853 | 0.863 | 0.845 | 0.849 | 0.849 | -0.009 (-1.05%) | 74,989,300 |
30 Jan 2024 | CNY | 0.866 | 0.875 | 0.857 | 0.858 | 0.858 | -0.011 (-1.27%) | 69,440,500 |
29 Jan 2024 | CNY | 0.886 | 0.888 | 0.868 | 0.869 | 0.869 | -0.016 (-1.81%) | 48,087,500 |
26 Jan 2024 | CNY | 0.88 | 0.895 | 0.876 | 0.885 | 0.885 | 0.0 (0.0%) | 102,402,700 |
25 Jan 2024 | CNY | 0.87 | 0.892 | 0.865 | 0.885 | 0.885 | +0.009 (+1.03%) | 130,311,500 |
24 Jan 2024 | CNY | 0.844 | 0.883 | 0.832 | 0.876 | 0.876 | +0.037 (+4.41%) | 95,778,300 |
23 Jan 2024 | CNY | 0.822 | 0.847 | 0.815 | 0.839 | 0.839 | +0.012 (+1.45%) | 52,680,300 |
22 Jan 2024 | CNY | 0.841 | 0.846 | 0.816 | 0.827 | 0.827 | -0.015 (-1.78%) | 52,249,000 |
19 Jan 2024 | CNY | 0.844 | 0.847 | 0.838 | 0.842 | 0.842 | -0.007 (-0.82%) | 47,826,500 |
18 Jan 2024 | CNY | 0.837 | 0.851 | 0.821 | 0.849 | 0.849 | +0.009 (+1.07%) | 72,102,100 |
17 Jan 2024 | CNY | 0.855 | 0.855 | 0.84 | 0.84 | 0.84 | -0.015 (-1.75%) | 43,246,100 |
16 Jan 2024 | CNY | 0.846 | 0.857 | 0.841 | 0.855 | 0.855 | +0.009 (+1.06%) | 59,396,600 |
15 Jan 2024 | CNY | 0.845 | 0.855 | 0.842 | 0.846 | 0.846 | -0.002 (-0.24%) | 36,830,600 |
12 Jan 2024 | CNY | 0.853 | 0.86 | 0.848 | 0.848 | 0.848 | -0.009 (-1.05%) | 36,635,900 |
11 Jan 2024 | CNY | 0.846 | 0.859 | 0.845 | 0.857 | 0.857 | +0.009 (+1.06%) | 34,867,500 |
10 Jan 2024 | CNY | 0.852 | 0.858 | 0.844 | 0.848 | 0.848 | -0.005 (-0.59%) | 37,535,000 |