Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 0.713 | 0.713 | 0.695 | 0.709 | 0.709 | -0.008 (-1.12%) | 175,233,400 |
28 Mar 2024 | CNY | 0.683 | 0.725 | 0.68 | 0.717 | 0.717 | +0.034 (+4.98%) | 258,165,300 |
27 Mar 2024 | CNY | 0.713 | 0.715 | 0.681 | 0.683 | 0.683 | -0.033 (-4.61%) | 125,319,600 |
26 Mar 2024 | CNY | 0.732 | 0.743 | 0.712 | 0.716 | 0.716 | -0.02 (-2.72%) | 150,573,900 |
25 Mar 2024 | CNY | 0.761 | 0.766 | 0.735 | 0.736 | 0.736 | -0.029 (-3.79%) | 143,545,850 |
22 Mar 2024 | CNY | 0.758 | 0.771 | 0.745 | 0.765 | 0.765 | +0.004 (+0.53%) | 127,942,460 |
21 Mar 2024 | CNY | 0.767 | 0.777 | 0.759 | 0.761 | 0.761 | -0.004 (-0.52%) | 137,118,100 |
20 Mar 2024 | CNY | 0.745 | 0.765 | 0.745 | 0.765 | 0.765 | +0.017 (+2.27%) | 148,785,220 |
19 Mar 2024 | CNY | 0.752 | 0.757 | 0.745 | 0.748 | 0.748 | -0.008 (-1.06%) | 87,110,100 |
18 Mar 2024 | CNY | 0.742 | 0.756 | 0.736 | 0.756 | 0.756 | +0.016 (+2.16%) | 130,699,900 |
15 Mar 2024 | CNY | 0.735 | 0.741 | 0.721 | 0.74 | 0.74 | +0.003 (+0.41%) | 120,841,620 |
14 Mar 2024 | CNY | 0.739 | 0.745 | 0.725 | 0.737 | 0.737 | -0.01 (-1.34%) | 114,738,570 |
13 Mar 2024 | CNY | 0.748 | 0.76 | 0.742 | 0.747 | 0.747 | +0.004 (+0.54%) | 145,075,570 |
12 Mar 2024 | CNY | 0.746 | 0.753 | 0.736 | 0.743 | 0.743 | -0.003 (-0.40%) | 109,106,670 |
11 Mar 2024 | CNY | 0.725 | 0.746 | 0.721 | 0.746 | 0.746 | +0.01 (+1.36%) | 129,029,500 |
8 Mar 2024 | CNY | 0.725 | 0.738 | 0.716 | 0.736 | 0.736 | +0.015 (+2.08%) | 175,523,730 |
7 Mar 2024 | CNY | 0.744 | 0.752 | 0.721 | 0.721 | 0.721 | -0.023 (-3.09%) | 150,919,140 |
6 Mar 2024 | CNY | 0.737 | 0.752 | 0.73 | 0.744 | 0.744 | -0.004 (-0.53%) | 146,894,600 |
5 Mar 2024 | CNY | 0.75 | 0.766 | 0.741 | 0.748 | 0.748 | -0.016 (-2.09%) | 205,371,400 |
4 Mar 2024 | CNY | 0.774 | 0.783 | 0.747 | 0.764 | 0.764 | 0.0 (0.0%) | 249,556,740 |
1 Mar 2024 | CNY | 0.731 | 0.765 | 0.725 | 0.764 | 0.764 | +0.04 (+5.52%) | 234,845,700 |
29 Feb 2024 | CNY | 0.686 | 0.725 | 0.686 | 0.724 | 0.724 | +0.032 (+4.62%) | 216,463,630 |
28 Feb 2024 | CNY | 0.739 | 0.75 | 0.69 | 0.692 | 0.692 | -0.038 (-5.21%) | 250,365,670 |
27 Feb 2024 | CNY | 0.68 | 0.731 | 0.678 | 0.73 | 0.73 | +0.043 (+6.26%) | 217,248,400 |
26 Feb 2024 | CNY | 0.682 | 0.697 | 0.675 | 0.687 | 0.687 | +0.007 (+1.03%) | 218,733,120 |
23 Feb 2024 | CNY | 0.686 | 0.686 | 0.667 | 0.68 | 0.68 | +0.007 (+1.04%) | 111,416,900 |
22 Feb 2024 | CNY | 0.656 | 0.68 | 0.656 | 0.673 | 0.673 | +0.027 (+4.18%) | 165,276,200 |
21 Feb 2024 | CNY | 0.645 | 0.664 | 0.637 | 0.646 | 0.646 | -0.002 (-0.31%) | 79,790,340 |
20 Feb 2024 | CNY | 0.65 | 0.65 | 0.636 | 0.648 | 0.648 | -0.01 (-1.52%) | 67,220,100 |
19 Feb 2024 | CNY | 0.65 | 0.659 | 0.633 | 0.658 | 0.658 | +0.034 (+5.45%) | 97,781,940 |