Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 0.761 | 0.764 | 0.755 | 0.764 | 0.764 | +0.003 (+0.39%) | 1,711,400 |
15 Mar 2024 | CNY | 0.754 | 0.761 | 0.753 | 0.761 | 0.761 | +0.006 (+0.79%) | 1,640,900 |
14 Mar 2024 | CNY | 0.752 | 0.761 | 0.751 | 0.755 | 0.755 | +0.001 (+0.13%) | 3,813,800 |
13 Mar 2024 | CNY | 0.764 | 0.764 | 0.748 | 0.754 | 0.754 | -0.004 (-0.53%) | 4,063,900 |
12 Mar 2024 | CNY | 0.746 | 0.758 | 0.746 | 0.758 | 0.758 | +0.013 (+1.74%) | 2,575,900 |
11 Mar 2024 | CNY | 0.736 | 0.746 | 0.734 | 0.745 | 0.745 | +0.01 (+1.36%) | 4,017,500 |
8 Mar 2024 | CNY | 0.731 | 0.737 | 0.728 | 0.735 | 0.735 | 0.0 (0.0%) | 5,003,900 |
7 Mar 2024 | CNY | 0.737 | 0.746 | 0.733 | 0.735 | 0.735 | -0.008 (-1.08%) | 3,144,200 |
6 Mar 2024 | CNY | 0.743 | 0.749 | 0.735 | 0.743 | 0.743 | -0.003 (-0.40%) | 2,023,100 |
5 Mar 2024 | CNY | 0.749 | 0.753 | 0.742 | 0.746 | 0.746 | -0.002 (-0.27%) | 3,689,200 |
4 Mar 2024 | CNY | 0.746 | 0.755 | 0.741 | 0.748 | 0.748 | +0.002 (+0.27%) | 3,953,000 |
1 Mar 2024 | CNY | 0.745 | 0.746 | 0.74 | 0.746 | 0.746 | +0.001 (+0.13%) | 2,881,500 |
29 Feb 2024 | CNY | 0.728 | 0.746 | 0.728 | 0.745 | 0.745 | +0.014 (+1.92%) | 3,477,600 |
28 Feb 2024 | CNY | 0.746 | 0.759 | 0.73 | 0.731 | 0.731 | -0.016 (-2.14%) | 3,138,300 |
27 Feb 2024 | CNY | 0.737 | 0.747 | 0.736 | 0.747 | 0.747 | +0.009 (+1.22%) | 2,771,800 |
26 Feb 2024 | CNY | 0.736 | 0.745 | 0.729 | 0.738 | 0.738 | +0.002 (+0.27%) | 2,845,700 |
23 Feb 2024 | CNY | 0.741 | 0.741 | 0.726 | 0.736 | 0.736 | +0.002 (+0.27%) | 2,802,100 |
22 Feb 2024 | CNY | 0.73 | 0.735 | 0.727 | 0.734 | 0.734 | +0.004 (+0.55%) | 2,660,400 |
21 Feb 2024 | CNY | 0.731 | 0.744 | 0.72 | 0.73 | 0.73 | +0.004 (+0.55%) | 2,716,000 |
20 Feb 2024 | CNY | 0.723 | 0.727 | 0.717 | 0.726 | 0.726 | +0.002 (+0.28%) | 3,874,000 |
19 Feb 2024 | CNY | 0.743 | 0.743 | 0.717 | 0.724 | 0.724 | 0.0 (0.0%) | 2,223,300 |
8 Feb 2024 | CNY | 0.726 | 0.73 | 0.706 | 0.724 | 0.724 | +0.013 (+1.83%) | 3,477,800 |
7 Feb 2024 | CNY | 0.697 | 0.714 | 0.696 | 0.711 | 0.711 | +0.017 (+2.45%) | 3,671,200 |
6 Feb 2024 | CNY | 0.658 | 0.698 | 0.65 | 0.694 | 0.694 | +0.036 (+5.47%) | 4,703,200 |
5 Feb 2024 | CNY | 0.679 | 0.679 | 0.632 | 0.658 | 0.658 | -0.016 (-2.37%) | 3,106,000 |
2 Feb 2024 | CNY | 0.686 | 0.692 | 0.651 | 0.674 | 0.674 | -0.012 (-1.75%) | 3,447,100 |
1 Feb 2024 | CNY | 0.673 | 0.695 | 0.673 | 0.686 | 0.686 | -0.001 (-0.15%) | 2,367,400 |
31 Jan 2024 | CNY | 0.699 | 0.711 | 0.685 | 0.687 | 0.687 | -0.015 (-2.14%) | 2,972,800 |
30 Jan 2024 | CNY | 0.723 | 0.723 | 0.702 | 0.702 | 0.702 | -0.022 (-3.04%) | 2,650,800 |
29 Jan 2024 | CNY | 0.741 | 0.741 | 0.724 | 0.724 | 0.724 | -0.009 (-1.23%) | 3,089,000 |