Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.93 | 0.971 | 0.93 | 0.959 | 0.959 | +0.021 (+2.24%) | 20,584,400 |
27 Mar 2024 | CNY | 0.963 | 0.977 | 0.936 | 0.938 | 0.938 | -0.032 (-3.30%) | 26,436,700 |
26 Mar 2024 | CNY | 0.977 | 0.996 | 0.962 | 0.97 | 0.97 | -0.022 (-2.22%) | 29,001,500 |
25 Mar 2024 | CNY | 1.043 | 1.052 | 0.99 | 0.992 | 0.992 | -0.06 (-5.70%) | 27,788,400 |
22 Mar 2024 | CNY | 1.014 | 1.063 | 0.997 | 1.052 | 1.052 | +0.028 (+2.73%) | 30,259,300 |
21 Mar 2024 | CNY | 1.007 | 1.031 | 1.007 | 1.024 | 1.024 | +0.023 (+2.30%) | 27,583,500 |
20 Mar 2024 | CNY | 0.963 | 1.003 | 0.951 | 1.001 | 1.001 | +0.051 (+5.37%) | 27,808,800 |
19 Mar 2024 | CNY | 0.955 | 0.971 | 0.934 | 0.95 | 0.95 | +0.003 (+0.32%) | 17,360,100 |
18 Mar 2024 | CNY | 0.92 | 0.948 | 0.92 | 0.947 | 0.947 | +0.027 (+2.93%) | 12,210,600 |
15 Mar 2024 | CNY | 0.914 | 0.921 | 0.888 | 0.92 | 0.92 | +0.007 (+0.77%) | 16,228,500 |
14 Mar 2024 | CNY | 0.937 | 0.937 | 0.905 | 0.913 | 0.913 | -0.021 (-2.25%) | 18,050,100 |
13 Mar 2024 | CNY | 0.919 | 0.944 | 0.91 | 0.934 | 0.934 | +0.021 (+2.30%) | 19,323,600 |
12 Mar 2024 | CNY | 0.91 | 0.92 | 0.907 | 0.913 | 0.913 | +0.003 (+0.33%) | 13,590,600 |
11 Mar 2024 | CNY | 0.892 | 0.911 | 0.884 | 0.91 | 0.91 | +0.017 (+1.90%) | 14,303,100 |
8 Mar 2024 | CNY | 0.893 | 0.898 | 0.881 | 0.893 | 0.893 | +0.008 (+0.90%) | 16,799,200 |
7 Mar 2024 | CNY | 0.907 | 0.917 | 0.885 | 0.885 | 0.885 | -0.025 (-2.75%) | 18,696,200 |
6 Mar 2024 | CNY | 0.92 | 0.922 | 0.9 | 0.91 | 0.91 | -0.012 (-1.30%) | 16,560,300 |
5 Mar 2024 | CNY | 0.927 | 0.936 | 0.917 | 0.922 | 0.922 | -0.006 (-0.65%) | 18,164,900 |
4 Mar 2024 | CNY | 0.934 | 0.934 | 0.901 | 0.928 | 0.928 | +0.014 (+1.53%) | 18,210,500 |
1 Mar 2024 | CNY | 0.893 | 0.916 | 0.889 | 0.914 | 0.914 | +0.021 (+2.35%) | 14,465,300 |
29 Feb 2024 | CNY | 0.845 | 0.893 | 0.845 | 0.893 | 0.893 | +0.032 (+3.72%) | 10,507,300 |
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 |