Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2024 | CNY | 0.743 | 0.749 | 0.734 | 0.748 | 0.748 | +0.001 (+0.13%) | 136,880,600 |
14 Mar 2024 | CNY | 0.759 | 0.759 | 0.735 | 0.747 | 0.747 | -0.021 (-2.73%) | 174,111,200 |
13 Mar 2024 | CNY | 0.747 | 0.773 | 0.743 | 0.768 | 0.768 | +0.024 (+3.23%) | 280,407,697 |
12 Mar 2024 | CNY | 0.738 | 0.751 | 0.738 | 0.744 | 0.744 | +0.004 (+0.54%) | 121,458,638 |
11 Mar 2024 | CNY | 0.725 | 0.741 | 0.72 | 0.74 | 0.74 | +0.012 (+1.65%) | 215,137,710 |
8 Mar 2024 | CNY | 0.714 | 0.73 | 0.712 | 0.728 | 0.728 | +0.014 (+1.96%) | 119,364,900 |
7 Mar 2024 | CNY | 0.736 | 0.745 | 0.713 | 0.714 | 0.714 | -0.021 (-2.86%) | 167,980,600 |
6 Mar 2024 | CNY | 0.736 | 0.749 | 0.731 | 0.735 | 0.735 | -0.01 (-1.34%) | 114,244,500 |
5 Mar 2024 | CNY | 0.748 | 0.759 | 0.738 | 0.745 | 0.745 | -0.01 (-1.32%) | 117,228,900 |
4 Mar 2024 | CNY | 0.745 | 0.758 | 0.731 | 0.755 | 0.755 | +0.01 (+1.34%) | 185,490,500 |
1 Mar 2024 | CNY | 0.733 | 0.749 | 0.727 | 0.745 | 0.745 | +0.012 (+1.64%) | 170,587,900 |
29 Feb 2024 | CNY | 0.7 | 0.735 | 0.695 | 0.733 | 0.733 | +0.027 (+3.82%) | 204,273,300 |
28 Feb 2024 | CNY | 0.739 | 0.756 | 0.704 | 0.706 | 0.706 | -0.033 (-4.47%) | 368,528,869 |
27 Feb 2024 | CNY | 0.706 | 0.74 | 0.705 | 0.739 | 0.739 | +0.029 (+4.08%) | 201,482,885 |
26 Feb 2024 | CNY | 0.713 | 0.721 | 0.703 | 0.71 | 0.71 | -0.01 (-1.39%) | 140,033,700 |
23 Feb 2024 | CNY | 0.702 | 0.721 | 0.694 | 0.72 | 0.72 | +0.017 (+2.42%) | 186,527,258 |
22 Feb 2024 | CNY | 0.694 | 0.707 | 0.69 | 0.703 | 0.703 | +0.012 (+1.74%) | 146,083,700 |
21 Feb 2024 | CNY | 0.682 | 0.71 | 0.678 | 0.691 | 0.691 | -0.001 (-0.14%) | 191,398,900 |
20 Feb 2024 | CNY | 0.69 | 0.701 | 0.678 | 0.692 | 0.692 | -0.002 (-0.29%) | 191,622,000 |
19 Feb 2024 | CNY | 0.696 | 0.697 | 0.671 | 0.694 | 0.694 | +0.038 (+5.79%) | 303,172,125 |
8 Feb 2024 | CNY | 0.639 | 0.664 | 0.638 | 0.656 | 0.656 | +0.019 (+2.98%) | 114,801,251 |
7 Feb 2024 | CNY | 0.617 | 0.645 | 0.616 | 0.637 | 0.637 | +0.016 (+2.58%) | 149,840,046 |
6 Feb 2024 | CNY | 0.569 | 0.626 | 0.564 | 0.621 | 0.621 | +0.041 (+7.07%) | 198,704,547 |
5 Feb 2024 | CNY | 0.607 | 0.607 | 0.564 | 0.58 | 0.58 | -0.036 (-5.84%) | 297,567,092 |
2 Feb 2024 | CNY | 0.624 | 0.646 | 0.595 | 0.616 | 0.616 | -0.008 (-1.28%) | 213,695,017 |
1 Feb 2024 | CNY | 0.615 | 0.64 | 0.606 | 0.624 | 0.624 | 0.0 (0.0%) | 252,460,100 |
31 Jan 2024 | CNY | 0.64 | 0.654 | 0.623 | 0.624 | 0.624 | -0.02 (-3.11%) | 231,638,900 |
30 Jan 2024 | CNY | 0.663 | 0.666 | 0.642 | 0.644 | 0.644 | -0.023 (-3.45%) | 141,357,600 |
29 Jan 2024 | CNY | 0.681 | 0.686 | 0.663 | 0.667 | 0.667 | -0.015 (-2.20%) | 191,350,000 |
26 Jan 2024 | CNY | 0.69 | 0.704 | 0.678 | 0.682 | 0.682 | -0.008 (-1.16%) | 219,329,172 |