Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.905 | 0.927 | 0.859 | 0.861 | 0.861 | -0.044 (-4.86%) | 23,016,600 |
27 Feb 2024 | CNY | 0.871 | 0.907 | 0.864 | 0.905 | 0.905 | +0.031 (+3.55%) | 21,067,800 |
26 Feb 2024 | CNY | 0.87 | 0.883 | 0.857 | 0.874 | 0.874 | -0.003 (-0.34%) | 23,135,000 |
23 Feb 2024 | CNY | 0.858 | 0.879 | 0.84 | 0.877 | 0.877 | +0.031 (+3.66%) | 31,592,000 |
22 Feb 2024 | CNY | 0.831 | 0.85 | 0.831 | 0.846 | 0.846 | +0.014 (+1.68%) | 15,449,600 |
21 Feb 2024 | CNY | 0.825 | 0.849 | 0.812 | 0.832 | 0.832 | +0.004 (+0.48%) | 14,779,500 |
20 Feb 2024 | CNY | 0.826 | 0.833 | 0.81 | 0.828 | 0.828 | +0.005 (+0.61%) | 13,466,900 |
19 Feb 2024 | CNY | 0.82 | 0.85 | 0.806 | 0.823 | 0.823 | +0.03 (+3.78%) | 18,804,100 |
8 Feb 2024 | CNY | 0.766 | 0.796 | 0.766 | 0.793 | 0.793 | +0.03 (+3.93%) | 18,115,100 |
7 Feb 2024 | CNY | 0.741 | 0.774 | 0.739 | 0.763 | 0.763 | +0.014 (+1.87%) | 21,939,400 |
6 Feb 2024 | CNY | 0.707 | 0.76 | 0.683 | 0.749 | 0.749 | +0.035 (+4.90%) | 21,680,000 |
5 Feb 2024 | CNY | 0.769 | 0.769 | 0.7 | 0.714 | 0.714 | -0.06 (-7.75%) | 22,804,500 |
2 Feb 2024 | CNY | 0.799 | 0.824 | 0.75 | 0.774 | 0.774 | -0.026 (-3.25%) | 27,912,000 |
1 Feb 2024 | CNY | 0.797 | 0.816 | 0.781 | 0.8 | 0.8 | -0.009 (-1.11%) | 35,734,200 |
31 Jan 2024 | CNY | 0.82 | 0.844 | 0.807 | 0.809 | 0.809 | -0.021 (-2.53%) | 19,090,000 |
30 Jan 2024 | CNY | 0.872 | 0.872 | 0.775 | 0.83 | 0.83 | -0.031 (-3.60%) | 17,663,000 |
29 Jan 2024 | CNY | 0.878 | 0.885 | 0.858 | 0.861 | 0.861 | -0.02 (-2.27%) | 20,642,100 |
26 Jan 2024 | CNY | 0.891 | 0.898 | 0.873 | 0.881 | 0.881 | -0.002 (-0.23%) | 19,501,400 |
25 Jan 2024 | CNY | 0.847 | 0.884 | 0.84 | 0.883 | 0.883 | +0.036 (+4.25%) | 15,597,300 |
24 Jan 2024 | CNY | 0.831 | 0.847 | 0.82 | 0.847 | 0.847 | +0.018 (+2.17%) | 19,186,400 |
23 Jan 2024 | CNY | 0.815 | 0.835 | 0.803 | 0.829 | 0.829 | +0.014 (+1.72%) | 21,151,800 |
22 Jan 2024 | CNY | 0.865 | 0.869 | 0.806 | 0.815 | 0.815 | -0.058 (-6.64%) | 24,761,300 |
19 Jan 2024 | CNY | 0.865 | 0.883 | 0.862 | 0.873 | 0.873 | +0.012 (+1.39%) | 20,371,100 |
18 Jan 2024 | CNY | 0.861 | 0.864 | 0.837 | 0.861 | 0.861 | -0.005 (-0.58%) | 23,191,400 |
17 Jan 2024 | CNY | 0.884 | 0.884 | 0.862 | 0.866 | 0.866 | -0.02 (-2.26%) | 17,265,400 |
16 Jan 2024 | CNY | 0.892 | 0.892 | 0.874 | 0.886 | 0.886 | -0.011 (-1.23%) | 19,037,300 |
15 Jan 2024 | CNY | 0.89 | 0.906 | 0.889 | 0.897 | 0.897 | -0.001 (-0.11%) | 14,530,200 |
12 Jan 2024 | CNY | 0.912 | 0.912 | 0.894 | 0.898 | 0.898 | -0.015 (-1.64%) | 17,118,300 |
11 Jan 2024 | CNY | 0.892 | 0.914 | 0.887 | 0.913 | 0.913 | +0.025 (+2.82%) | 15,466,700 |
10 Jan 2024 | CNY | 0.914 | 0.914 | 0.887 | 0.888 | 0.888 | -0.027 (-2.95%) | 16,872,900 |