Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 1.851 | 1.877 | 1.848 | 1.868 | 1.868 | +0.024 (+1.30%) | 302,836,800 |
27 Mar 2024 | CNY | 1.827 | 1.848 | 1.825 | 1.844 | 1.844 | +0.012 (+0.66%) | 128,363,800 |
26 Mar 2024 | CNY | 1.826 | 1.833 | 1.821 | 1.832 | 1.832 | +0.007 (+0.38%) | 104,561,900 |
25 Mar 2024 | CNY | 1.838 | 1.846 | 1.816 | 1.825 | 1.825 | -0.012 (-0.65%) | 222,664,200 |
22 Mar 2024 | CNY | 1.827 | 1.852 | 1.819 | 1.837 | 1.837 | +0.011 (+0.60%) | 235,989,500 |
21 Mar 2024 | CNY | 1.801 | 1.84 | 1.8 | 1.826 | 1.826 | +0.036 (+2.01%) | 242,357,270 |
20 Mar 2024 | CNY | 1.783 | 1.792 | 1.779 | 1.79 | 1.79 | +0.016 (+0.90%) | 126,110,900 |
19 Mar 2024 | CNY | 1.775 | 1.78 | 1.772 | 1.774 | 1.774 | -0.007 (-0.39%) | 117,759,800 |
18 Mar 2024 | CNY | 1.773 | 1.782 | 1.764 | 1.781 | 1.781 | +0.006 (+0.34%) | 153,579,500 |
15 Mar 2024 | CNY | 1.778 | 1.782 | 1.774 | 1.775 | 1.775 | -0.009 (-0.50%) | 107,242,800 |
14 Mar 2024 | CNY | 1.784 | 1.784 | 1.778 | 1.784 | 1.784 | +0.001 (+0.06%) | 75,182,300 |
13 Mar 2024 | CNY | 1.8 | 1.8 | 1.78 | 1.783 | 1.783 | -0.005 (-0.28%) | 141,673,400 |
12 Mar 2024 | CNY | 1.794 | 1.799 | 1.785 | 1.788 | 1.788 | -0.006 (-0.33%) | 139,973,700 |
11 Mar 2024 | CNY | 1.79 | 1.794 | 1.78 | 1.794 | 1.794 | -0.006 (-0.33%) | 148,865,390 |
8 Mar 2024 | CNY | 1.791 | 1.801 | 1.791 | 1.8 | 1.8 | +0.024 (+1.35%) | 153,365,700 |
7 Mar 2024 | CNY | 1.784 | 1.788 | 1.772 | 1.776 | 1.776 | -0.005 (-0.28%) | 154,511,790 |
6 Mar 2024 | CNY | 1.776 | 1.784 | 1.772 | 1.781 | 1.781 | -0.008 (-0.45%) | 170,049,400 |
5 Mar 2024 | CNY | 1.784 | 1.792 | 1.781 | 1.789 | 1.789 | -0.005 (-0.28%) | 120,073,700 |
4 Mar 2024 | CNY | 1.789 | 1.796 | 1.789 | 1.794 | 1.794 | +0.013 (+0.73%) | 125,675,300 |
1 Mar 2024 | CNY | 1.782 | 1.789 | 1.78 | 1.781 | 1.781 | +0.009 (+0.51%) | 158,604,800 |
29 Feb 2024 | CNY | 1.777 | 1.778 | 1.765 | 1.772 | 1.772 | -0.011 (-0.62%) | 224,755,300 |
28 Feb 2024 | CNY | 1.762 | 1.786 | 1.759 | 1.783 | 1.783 | +0.022 (+1.25%) | 167,905,800 |
27 Feb 2024 | CNY | 1.751 | 1.764 | 1.747 | 1.761 | 1.761 | +0.006 (+0.34%) | 147,556,910 |
26 Feb 2024 | CNY | 1.764 | 1.764 | 1.752 | 1.755 | 1.755 | -0.011 (-0.62%) | 100,377,730 |
23 Feb 2024 | CNY | 1.762 | 1.775 | 1.762 | 1.766 | 1.766 | +0.025 (+1.44%) | 118,791,000 |
22 Feb 2024 | CNY | 1.729 | 1.742 | 1.728 | 1.741 | 1.741 | +0.024 (+1.40%) | 93,638,940 |
21 Feb 2024 | CNY | 1.72 | 1.723 | 1.712 | 1.717 | 1.717 | -0.014 (-0.81%) | 189,057,900 |
20 Feb 2024 | CNY | 1.738 | 1.739 | 1.727 | 1.731 | 1.731 | -0.006 (-0.35%) | 73,383,300 |
19 Feb 2024 | CNY | 1.739 | 1.741 | 1.719 | 1.737 | 1.737 | -0.008 (-0.46%) | 97,014,000 |
8 Feb 2024 | CNY | 1.715 | 1.75 | 1.715 | 1.745 | 1.745 | +0.044 (+2.59%) | 172,530,700 |