Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.743 | 0.754 | 0.742 | 0.746 | 0.746 | +0.005 (+0.67%) | 131,440,060 |
27 Feb 2024 | CNY | 0.753 | 0.754 | 0.739 | 0.741 | 0.741 | -0.008 (-1.07%) | 125,013,100 |
26 Feb 2024 | CNY | 0.757 | 0.76 | 0.748 | 0.749 | 0.749 | -0.01 (-1.32%) | 49,538,470 |
23 Feb 2024 | CNY | 0.757 | 0.769 | 0.757 | 0.759 | 0.759 | 0.0 (0.0%) | 141,101,000 |
22 Feb 2024 | CNY | 0.747 | 0.759 | 0.745 | 0.759 | 0.759 | +0.013 (+1.74%) | 145,153,240 |
21 Feb 2024 | CNY | 0.735 | 0.761 | 0.732 | 0.746 | 0.746 | +0.012 (+1.63%) | 272,124,450 |
20 Feb 2024 | CNY | 0.725 | 0.753 | 0.72 | 0.734 | 0.734 | +0.011 (+1.52%) | 506,150,990 |
19 Feb 2024 | CNY | 0.718 | 0.739 | 0.712 | 0.723 | 0.723 | +0.01 (+1.40%) | 99,245,160 |
8 Feb 2024 | CNY | 0.712 | 0.717 | 0.708 | 0.713 | 0.713 | +0.002 (+0.28%) | 103,815,300 |
7 Feb 2024 | CNY | 0.714 | 0.718 | 0.708 | 0.711 | 0.711 | -0.002 (-0.28%) | 108,370,810 |
6 Feb 2024 | CNY | 0.691 | 0.713 | 0.691 | 0.713 | 0.713 | +0.016 (+2.30%) | 102,992,100 |
5 Feb 2024 | CNY | 0.696 | 0.699 | 0.686 | 0.697 | 0.697 | +0.003 (+0.43%) | 48,001,390 |
2 Feb 2024 | CNY | 0.696 | 0.708 | 0.691 | 0.694 | 0.694 | +0.001 (+0.14%) | 83,342,900 |
1 Feb 2024 | CNY | 0.698 | 0.703 | 0.692 | 0.693 | 0.693 | -0.004 (-0.57%) | 61,017,200 |
31 Jan 2024 | CNY | 0.704 | 0.708 | 0.694 | 0.697 | 0.697 | -0.006 (-0.85%) | 51,035,610 |
30 Jan 2024 | CNY | 0.714 | 0.716 | 0.702 | 0.703 | 0.703 | -0.015 (-2.09%) | 58,520,300 |
29 Jan 2024 | CNY | 0.723 | 0.726 | 0.717 | 0.718 | 0.718 | 0.0 (0.0%) | 97,942,000 |
26 Jan 2024 | CNY | 0.719 | 0.725 | 0.713 | 0.718 | 0.718 | 0.0 (0.0%) | 49,210,400 |
25 Jan 2024 | CNY | 0.701 | 0.722 | 0.698 | 0.718 | 0.718 | +0.024 (+3.46%) | 75,958,800 |
24 Jan 2024 | CNY | 0.689 | 0.695 | 0.684 | 0.694 | 0.694 | +0.013 (+1.91%) | 48,978,300 |
23 Jan 2024 | CNY | 0.668 | 0.687 | 0.665 | 0.681 | 0.681 | +0.014 (+2.10%) | 59,234,600 |
22 Jan 2024 | CNY | 0.686 | 0.686 | 0.665 | 0.667 | 0.667 | -0.018 (-2.63%) | 63,537,700 |
19 Jan 2024 | CNY | 0.699 | 0.699 | 0.684 | 0.685 | 0.685 | -0.011 (-1.58%) | 66,454,200 |
18 Jan 2024 | CNY | 0.69 | 0.697 | 0.684 | 0.696 | 0.696 | +0.008 (+1.16%) | 54,487,900 |
17 Jan 2024 | CNY | 0.71 | 0.712 | 0.688 | 0.688 | 0.688 | -0.024 (-3.37%) | 90,237,000 |
16 Jan 2024 | CNY | 0.719 | 0.725 | 0.711 | 0.712 | 0.712 | -0.008 (-1.11%) | 76,166,220 |
15 Jan 2024 | CNY | 0.722 | 0.724 | 0.719 | 0.72 | 0.72 | -0.002 (-0.28%) | 26,793,100 |
12 Jan 2024 | CNY | 0.718 | 0.722 | 0.715 | 0.722 | 0.722 | +0.005 (+0.70%) | 25,341,100 |
11 Jan 2024 | CNY | 0.718 | 0.724 | 0.714 | 0.717 | 0.717 | +0.002 (+0.28%) | 35,152,100 |
10 Jan 2024 | CNY | 0.725 | 0.726 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 48,281,200 |