Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 0.96 | 0.966 | 0.96 | 0.965 | 0.965 | +0.003 (+0.31%) | 763,200 |
28 Mar 2024 | CNY | 0.958 | 0.97 | 0.954 | 0.962 | 0.962 | +0.004 (+0.42%) | 14,493,000 |
27 Mar 2024 | CNY | 0.963 | 0.968 | 0.957 | 0.958 | 0.958 | -0.009 (-0.93%) | 5,167,300 |
26 Mar 2024 | CNY | 0.964 | 0.969 | 0.961 | 0.967 | 0.967 | +0.002 (+0.21%) | 8,228,800 |
25 Mar 2024 | CNY | 0.968 | 0.973 | 0.963 | 0.965 | 0.965 | -0.004 (-0.41%) | 3,871,800 |
22 Mar 2024 | CNY | 0.976 | 0.976 | 0.962 | 0.969 | 0.969 | -0.009 (-0.92%) | 9,387,300 |
21 Mar 2024 | CNY | 0.979 | 0.983 | 0.976 | 0.978 | 0.978 | -0.001 (-0.10%) | 3,442,700 |
20 Mar 2024 | CNY | 0.978 | 0.981 | 0.975 | 0.979 | 0.979 | +0.001 (+0.10%) | 14,201,700 |
19 Mar 2024 | CNY | 0.984 | 0.986 | 0.977 | 0.978 | 0.978 | -0.006 (-0.61%) | 2,531,500 |
18 Mar 2024 | CNY | 0.974 | 0.984 | 0.974 | 0.984 | 0.984 | +0.009 (+0.92%) | 250,204,100 |
15 Mar 2024 | CNY | 0.972 | 0.976 | 0.965 | 0.975 | 0.975 | +0.002 (+0.21%) | 163,803,400 |
14 Mar 2024 | CNY | 0.976 | 0.982 | 0.968 | 0.973 | 0.973 | -0.004 (-0.41%) | 7,303,200 |
13 Mar 2024 | CNY | 0.983 | 0.983 | 0.974 | 0.977 | 0.977 | -0.006 (-0.61%) | 4,137,900 |
12 Mar 2024 | CNY | 0.981 | 0.985 | 0.977 | 0.983 | 0.983 | +0.004 (+0.41%) | 6,212,500 |
11 Mar 2024 | CNY | 0.968 | 0.98 | 0.962 | 0.979 | 0.979 | +0.011 (+1.14%) | 11,966,200 |
8 Mar 2024 | CNY | 0.962 | 0.969 | 0.959 | 0.968 | 0.968 | +0.004 (+0.41%) | 8,266,400 |
7 Mar 2024 | CNY | 0.97 | 0.975 | 0.962 | 0.964 | 0.964 | -0.007 (-0.72%) | 13,805,456 |
6 Mar 2024 | CNY | 0.972 | 0.978 | 0.969 | 0.971 | 0.971 | -0.001 (-0.10%) | 6,759,584 |
5 Mar 2024 | CNY | 0.962 | 0.974 | 0.96 | 0.972 | 0.972 | +0.007 (+0.73%) | 19,887,377 |
4 Mar 2024 | CNY | 0.966 | 0.968 | 0.96 | 0.965 | 0.965 | -0.002 (-0.21%) | 301,620,735 |
1 Mar 2024 | CNY | 0.96 | 0.968 | 0.955 | 0.967 | 0.967 | +0.007 (+0.73%) | 21,679,599 |
29 Feb 2024 | CNY | 0.945 | 0.96 | 0.944 | 0.96 | 0.96 | +0.016 (+1.69%) | 6,801,315 |
28 Feb 2024 | CNY | 0.952 | 0.962 | 0.944 | 0.944 | 0.944 | -0.009 (-0.94%) | 11,110,800 |
27 Feb 2024 | CNY | 0.941 | 0.954 | 0.938 | 0.953 | 0.953 | +0.012 (+1.28%) | 9,085,050 |
26 Feb 2024 | CNY | 0.951 | 0.953 | 0.94 | 0.941 | 0.941 | -0.012 (-1.26%) | 10,638,400 |
23 Feb 2024 | CNY | 0.954 | 0.958 | 0.948 | 0.953 | 0.953 | 0.0 (0.0%) | 55,713,900 |
22 Feb 2024 | CNY | 0.943 | 0.953 | 0.942 | 0.953 | 0.953 | +0.01 (+1.06%) | 6,696,900 |
21 Feb 2024 | CNY | 0.923 | 0.957 | 0.923 | 0.943 | 0.943 | +0.013 (+1.40%) | 25,107,500 |
20 Feb 2024 | CNY | 0.926 | 0.932 | 0.921 | 0.93 | 0.93 | +0.004 (+0.43%) | 19,888,400 |
19 Feb 2024 | CNY | 0.924 | 0.928 | 0.918 | 0.926 | 0.926 | +0.002 (+0.22%) | 23,297,298 |