Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 0.898 | 0.904 | 0.873 | 0.876 | 0.876 | -0.018 (-2.01%) | 169,932,800 |
13 Mar 2024 | CNY | 0.893 | 0.908 | 0.89 | 0.894 | 0.894 | +0.004 (+0.45%) | 259,539,800 |
12 Mar 2024 | CNY | 0.86 | 0.89 | 0.855 | 0.89 | 0.89 | +0.039 (+4.58%) | 206,616,900 |
11 Mar 2024 | CNY | 0.832 | 0.852 | 0.832 | 0.851 | 0.851 | +0.019 (+2.28%) | 189,427,800 |
8 Mar 2024 | CNY | 0.822 | 0.837 | 0.821 | 0.832 | 0.832 | +0.014 (+1.71%) | 159,051,200 |
7 Mar 2024 | CNY | 0.836 | 0.843 | 0.817 | 0.818 | 0.818 | -0.014 (-1.68%) | 170,986,500 |
6 Mar 2024 | CNY | 0.816 | 0.847 | 0.815 | 0.832 | 0.832 | +0.015 (+1.84%) | 244,741,200 |
5 Mar 2024 | CNY | 0.83 | 0.834 | 0.816 | 0.817 | 0.817 | -0.031 (-3.66%) | 199,747,700 |
4 Mar 2024 | CNY | 0.856 | 0.859 | 0.843 | 0.848 | 0.848 | -0.006 (-0.70%) | 144,236,700 |
1 Mar 2024 | CNY | 0.836 | 0.858 | 0.83 | 0.854 | 0.854 | +0.007 (+0.83%) | 203,785,800 |
29 Feb 2024 | CNY | 0.835 | 0.852 | 0.831 | 0.847 | 0.847 | +0.006 (+0.71%) | 200,182,300 |
28 Feb 2024 | CNY | 0.86 | 0.87 | 0.84 | 0.841 | 0.841 | -0.008 (-0.94%) | 179,883,000 |
27 Feb 2024 | CNY | 0.837 | 0.85 | 0.826 | 0.849 | 0.849 | +0.019 (+2.29%) | 193,224,400 |
26 Feb 2024 | CNY | 0.828 | 0.84 | 0.827 | 0.83 | 0.83 | -0.004 (-0.48%) | 127,012,100 |
23 Feb 2024 | CNY | 0.829 | 0.844 | 0.825 | 0.834 | 0.834 | +0.003 (+0.36%) | 180,878,700 |
22 Feb 2024 | CNY | 0.824 | 0.832 | 0.813 | 0.831 | 0.831 | +0.004 (+0.48%) | 180,667,300 |
21 Feb 2024 | CNY | 0.791 | 0.838 | 0.79 | 0.827 | 0.827 | +0.031 (+3.89%) | 214,213,600 |
20 Feb 2024 | CNY | 0.808 | 0.808 | 0.787 | 0.796 | 0.796 | -0.004 (-0.50%) | 156,881,700 |
19 Feb 2024 | CNY | 0.8 | 0.805 | 0.793 | 0.8 | 0.8 | +0.026 (+3.36%) | 158,277,100 |
8 Feb 2024 | CNY | 0.782 | 0.791 | 0.772 | 0.774 | 0.774 | -0.007 (-0.90%) | 249,345,400 |
7 Feb 2024 | CNY | 0.806 | 0.813 | 0.778 | 0.781 | 0.781 | -0.017 (-2.13%) | 339,960,500 |
6 Feb 2024 | CNY | 0.751 | 0.798 | 0.749 | 0.798 | 0.798 | +0.051 (+6.83%) | 352,385,500 |
5 Feb 2024 | CNY | 0.737 | 0.761 | 0.734 | 0.747 | 0.747 | -0.002 (-0.27%) | 255,381,200 |
2 Feb 2024 | CNY | 0.764 | 0.776 | 0.739 | 0.749 | 0.749 | -0.002 (-0.27%) | 228,057,400 |
1 Feb 2024 | CNY | 0.74 | 0.765 | 0.737 | 0.751 | 0.751 | +0.016 (+2.18%) | 251,490,200 |
31 Jan 2024 | CNY | 0.759 | 0.763 | 0.734 | 0.735 | 0.735 | -0.026 (-3.42%) | 181,500,800 |
30 Jan 2024 | CNY | 0.773 | 0.776 | 0.76 | 0.761 | 0.761 | -0.022 (-2.81%) | 122,364,700 |
29 Jan 2024 | CNY | 0.788 | 0.8 | 0.781 | 0.783 | 0.783 | -0.003 (-0.38%) | 163,997,200 |
26 Jan 2024 | CNY | 0.805 | 0.806 | 0.779 | 0.786 | 0.786 | -0.027 (-3.32%) | 176,067,300 |
25 Jan 2024 | CNY | 0.8 | 0.815 | 0.783 | 0.813 | 0.813 | +0.021 (+2.65%) | 185,448,600 |