Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.784 | 0.787 | 0.769 | 0.769 | 0.769 | -0.015 (-1.91%) | 2,392,500 |
27 Feb 2024 | CNY | 0.779 | 0.787 | 0.778 | 0.784 | 0.784 | +0.002 (+0.26%) | 3,417,900 |
26 Feb 2024 | CNY | 0.84 | 0.84 | 0.78 | 0.782 | 0.782 | -0.006 (-0.76%) | 4,916,200 |
23 Feb 2024 | CNY | 0.79 | 0.791 | 0.781 | 0.788 | 0.788 | +0.002 (+0.25%) | 3,035,800 |
22 Feb 2024 | CNY | 0.778 | 0.786 | 0.778 | 0.786 | 0.786 | +0.006 (+0.77%) | 2,655,800 |
21 Feb 2024 | CNY | 0.773 | 0.79 | 0.773 | 0.78 | 0.78 | +0.007 (+0.91%) | 3,801,800 |
20 Feb 2024 | CNY | 0.764 | 0.775 | 0.764 | 0.773 | 0.773 | +0.004 (+0.52%) | 1,275,000 |
19 Feb 2024 | CNY | 0.766 | 0.769 | 0.759 | 0.769 | 0.769 | +0.011 (+1.45%) | 2,571,800 |
8 Feb 2024 | CNY | 0.75 | 0.762 | 0.75 | 0.758 | 0.758 | +0.01 (+1.34%) | 3,836,500 |
7 Feb 2024 | CNY | 0.731 | 0.748 | 0.728 | 0.748 | 0.748 | +0.017 (+2.33%) | 3,339,300 |
6 Feb 2024 | CNY | 0.7 | 0.736 | 0.698 | 0.731 | 0.731 | +0.03 (+4.28%) | 3,521,000 |
5 Feb 2024 | CNY | 0.711 | 0.715 | 0.685 | 0.701 | 0.701 | -0.017 (-2.37%) | 3,682,000 |
2 Feb 2024 | CNY | 0.724 | 0.729 | 0.698 | 0.718 | 0.718 | -0.009 (-1.24%) | 5,578,600 |
1 Feb 2024 | CNY | 0.73 | 0.736 | 0.723 | 0.727 | 0.727 | -0.007 (-0.95%) | 2,888,700 |
31 Jan 2024 | CNY | 0.742 | 0.743 | 0.732 | 0.734 | 0.734 | -0.006 (-0.81%) | 1,639,200 |
30 Jan 2024 | CNY | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -0.024 (-3.14%) | 4,740,500 |
29 Jan 2024 | CNY | 0.777 | 0.777 | 0.764 | 0.764 | 0.764 | -0.009 (-1.16%) | 1,612,000 |
26 Jan 2024 | CNY | 0.77 | 0.775 | 0.767 | 0.773 | 0.773 | +0.003 (+0.39%) | 1,249,800 |
25 Jan 2024 | CNY | 0.752 | 0.77 | 0.752 | 0.77 | 0.77 | +0.02 (+2.67%) | 1,280,700 |
24 Jan 2024 | CNY | 0.736 | 0.752 | 0.728 | 0.75 | 0.75 | +0.016 (+2.18%) | 5,485,600 |
23 Jan 2024 | CNY | 0.734 | 0.734 | 0.717 | 0.734 | 0.734 | +0.004 (+0.55%) | 3,113,100 |
22 Jan 2024 | CNY | 0.746 | 0.748 | 0.723 | 0.73 | 0.73 | -0.022 (-2.93%) | 5,046,900 |
19 Jan 2024 | CNY | 0.756 | 0.757 | 0.75 | 0.752 | 0.752 | -0.009 (-1.18%) | 1,390,900 |
18 Jan 2024 | CNY | 0.755 | 0.764 | 0.738 | 0.761 | 0.761 | 0.0 (0.0%) | 3,671,500 |
17 Jan 2024 | CNY | 0.774 | 0.774 | 0.76 | 0.761 | 0.761 | -0.013 (-1.68%) | 2,516,600 |
16 Jan 2024 | CNY | 0.773 | 0.778 | 0.764 | 0.774 | 0.774 | +0.002 (+0.26%) | 1,228,200 |
15 Jan 2024 | CNY | 0.763 | 0.777 | 0.763 | 0.772 | 0.772 | +0.009 (+1.18%) | 1,435,900 |
12 Jan 2024 | CNY | 0.758 | 0.767 | 0.758 | 0.763 | 0.763 | +0.005 (+0.66%) | 3,040,800 |
11 Jan 2024 | CNY | 0.753 | 0.759 | 0.75 | 0.758 | 0.758 | +0.006 (+0.80%) | 2,752,600 |
10 Jan 2024 | CNY | 0.753 | 0.756 | 0.75 | 0.752 | 0.752 | -0.004 (-0.53%) | 1,076,100 |