Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.788 | 0.803 | 0.784 | 0.793 | 0.793 | +0.006 (+0.76%) | 11,811,800 |
27 Mar 2024 | CNY | 0.814 | 0.814 | 0.786 | 0.787 | 0.787 | -0.024 (-2.96%) | 14,462,500 |
26 Mar 2024 | CNY | 0.791 | 0.814 | 0.791 | 0.811 | 0.811 | +0.018 (+2.27%) | 14,927,400 |
25 Mar 2024 | CNY | 0.805 | 0.809 | 0.793 | 0.793 | 0.793 | -0.016 (-1.98%) | 13,184,600 |
22 Mar 2024 | CNY | 0.819 | 0.819 | 0.804 | 0.809 | 0.809 | -0.01 (-1.22%) | 14,253,000 |
21 Mar 2024 | CNY | 0.826 | 0.828 | 0.818 | 0.819 | 0.819 | -0.007 (-0.85%) | 11,082,900 |
20 Mar 2024 | CNY | 0.825 | 0.832 | 0.82 | 0.826 | 0.826 | +0.001 (+0.12%) | 7,962,800 |
19 Mar 2024 | CNY | 0.831 | 0.834 | 0.824 | 0.825 | 0.825 | -0.006 (-0.72%) | 7,653,100 |
18 Mar 2024 | CNY | 0.812 | 0.831 | 0.812 | 0.831 | 0.831 | +0.022 (+2.72%) | 13,960,000 |
15 Mar 2024 | CNY | 0.801 | 0.809 | 0.791 | 0.809 | 0.809 | +0.004 (+0.50%) | 9,501,100 |
14 Mar 2024 | CNY | 0.811 | 0.82 | 0.8 | 0.805 | 0.805 | -0.007 (-0.86%) | 11,244,000 |
13 Mar 2024 | CNY | 0.806 | 0.819 | 0.806 | 0.812 | 0.812 | +0.002 (+0.25%) | 15,239,900 |
12 Mar 2024 | CNY | 0.807 | 0.813 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 9,305,400 |
11 Mar 2024 | CNY | 0.763 | 0.801 | 0.759 | 0.8 | 0.8 | +0.041 (+5.40%) | 9,690,000 |
8 Mar 2024 | CNY | 0.758 | 0.76 | 0.75 | 0.759 | 0.759 | +0.002 (+0.26%) | 7,048,600 |
7 Mar 2024 | CNY | 0.772 | 0.775 | 0.755 | 0.757 | 0.757 | -0.015 (-1.94%) | 10,900,500 |
6 Mar 2024 | CNY | 0.77 | 0.78 | 0.761 | 0.772 | 0.772 | +0.002 (+0.26%) | 8,686,300 |
5 Mar 2024 | CNY | 0.769 | 0.774 | 0.76 | 0.77 | 0.77 | -0.003 (-0.39%) | 13,231,800 |
4 Mar 2024 | CNY | 0.776 | 0.783 | 0.769 | 0.773 | 0.773 | -0.003 (-0.39%) | 13,493,900 |
1 Mar 2024 | CNY | 0.769 | 0.78 | 0.764 | 0.776 | 0.776 | +0.007 (+0.91%) | 11,947,800 |
29 Feb 2024 | CNY | 0.737 | 0.77 | 0.736 | 0.769 | 0.769 | +0.028 (+3.78%) | 12,722,600 |
28 Feb 2024 | CNY | 0.759 | 0.773 | 0.741 | 0.741 | 0.741 | -0.018 (-2.37%) | 10,501,000 |
27 Feb 2024 | CNY | 0.743 | 0.759 | 0.739 | 0.759 | 0.759 | +0.016 (+2.15%) | 13,021,500 |
26 Feb 2024 | CNY | 0.74 | 0.75 | 0.738 | 0.743 | 0.743 | +0.005 (+0.68%) | 9,565,500 |
23 Feb 2024 | CNY | 0.736 | 0.74 | 0.728 | 0.738 | 0.738 | +0.005 (+0.68%) | 13,333,100 |
22 Feb 2024 | CNY | 0.73 | 0.734 | 0.725 | 0.733 | 0.733 | +0.003 (+0.41%) | 12,015,400 |
21 Feb 2024 | CNY | 0.715 | 0.742 | 0.713 | 0.73 | 0.73 | +0.013 (+1.81%) | 11,948,500 |
20 Feb 2024 | CNY | 0.726 | 0.726 | 0.707 | 0.717 | 0.717 | -0.009 (-1.24%) | 14,664,400 |
19 Feb 2024 | CNY | 0.736 | 0.739 | 0.72 | 0.726 | 0.726 | -0.006 (-0.82%) | 5,364,900 |
8 Feb 2024 | CNY | 0.715 | 0.74 | 0.715 | 0.732 | 0.732 | +0.017 (+2.38%) | 9,625,500 |