Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.876 | 0.883 | 0.867 | 0.867 | 0.867 | -0.009 (-1.03%) | 13,684,900 |
27 Feb 2024 | CNY | 0.861 | 0.876 | 0.86 | 0.876 | 0.876 | +0.01 (+1.15%) | 12,592,600 |
26 Feb 2024 | CNY | 0.873 | 0.876 | 0.863 | 0.866 | 0.866 | -0.007 (-0.80%) | 8,847,600 |
23 Feb 2024 | CNY | 0.876 | 0.878 | 0.87 | 0.873 | 0.873 | -0.003 (-0.34%) | 9,185,700 |
22 Feb 2024 | CNY | 0.87 | 0.876 | 0.867 | 0.876 | 0.876 | +0.005 (+0.57%) | 7,913,700 |
21 Feb 2024 | CNY | 0.856 | 0.881 | 0.853 | 0.871 | 0.871 | +0.013 (+1.52%) | 10,563,100 |
20 Feb 2024 | CNY | 0.851 | 0.86 | 0.851 | 0.858 | 0.858 | 0.0 (0.0%) | 7,965,700 |
19 Feb 2024 | CNY | 0.855 | 0.86 | 0.849 | 0.858 | 0.858 | +0.005 (+0.59%) | 38,543,800 |
8 Feb 2024 | CNY | 0.846 | 0.854 | 0.844 | 0.853 | 0.853 | +0.007 (+0.83%) | 12,045,000 |
7 Feb 2024 | CNY | 0.837 | 0.846 | 0.831 | 0.846 | 0.846 | +0.009 (+1.08%) | 18,414,400 |
6 Feb 2024 | CNY | 0.812 | 0.837 | 0.806 | 0.837 | 0.837 | +0.022 (+2.70%) | 28,233,900 |
5 Feb 2024 | CNY | 0.801 | 0.816 | 0.785 | 0.815 | 0.815 | +0.01 (+1.24%) | 14,072,800 |
2 Feb 2024 | CNY | 0.813 | 0.814 | 0.784 | 0.805 | 0.805 | -0.005 (-0.62%) | 16,356,000 |
1 Feb 2024 | CNY | 0.812 | 0.818 | 0.803 | 0.81 | 0.81 | 0.0 (0.0%) | 10,027,000 |
31 Jan 2024 | CNY | 0.817 | 0.819 | 0.807 | 0.81 | 0.81 | -0.006 (-0.74%) | 10,525,200 |
30 Jan 2024 | CNY | 0.829 | 0.829 | 0.816 | 0.816 | 0.816 | -0.015 (-1.81%) | 10,357,200 |
29 Jan 2024 | CNY | 0.847 | 0.847 | 0.83 | 0.831 | 0.831 | -0.01 (-1.19%) | 11,342,300 |
26 Jan 2024 | CNY | 0.843 | 0.844 | 0.836 | 0.841 | 0.841 | -0.002 (-0.24%) | 12,968,900 |
25 Jan 2024 | CNY | 0.818 | 0.844 | 0.818 | 0.843 | 0.843 | +0.019 (+2.31%) | 25,172,300 |
24 Jan 2024 | CNY | 0.818 | 0.828 | 0.806 | 0.824 | 0.824 | +0.008 (+0.98%) | 21,523,000 |
23 Jan 2024 | CNY | 0.811 | 0.821 | 0.807 | 0.816 | 0.816 | -0.001 (-0.12%) | 29,035,300 |
22 Jan 2024 | CNY | 0.825 | 0.829 | 0.808 | 0.817 | 0.817 | -0.009 (-1.09%) | 22,045,600 |
19 Jan 2024 | CNY | 0.823 | 0.829 | 0.82 | 0.826 | 0.826 | +0.002 (+0.24%) | 21,125,800 |
18 Jan 2024 | CNY | 0.814 | 0.828 | 0.798 | 0.824 | 0.824 | +0.011 (+1.35%) | 67,770,100 |
17 Jan 2024 | CNY | 0.83 | 0.83 | 0.811 | 0.813 | 0.813 | -0.016 (-1.93%) | 13,620,600 |
16 Jan 2024 | CNY | 0.825 | 0.83 | 0.821 | 0.829 | 0.829 | +0.003 (+0.36%) | 16,014,400 |
15 Jan 2024 | CNY | 0.827 | 0.833 | 0.821 | 0.826 | 0.826 | -0.002 (-0.24%) | 10,204,400 |
12 Jan 2024 | CNY | 0.828 | 0.834 | 0.826 | 0.828 | 0.828 | -0.002 (-0.24%) | 14,549,500 |
11 Jan 2024 | CNY | 0.825 | 0.835 | 0.823 | 0.83 | 0.83 | +0.004 (+0.48%) | 13,438,800 |
10 Jan 2024 | CNY | 0.833 | 0.835 | 0.825 | 0.826 | 0.826 | -0.004 (-0.48%) | 11,065,700 |