Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | CNY | 0.751 | 0.764 | 0.751 | 0.763 | 0.763 | +0.012 (+1.60%) | 4,820,600 |
29 Mar 2024 | CNY | 0.762 | 0.767 | 0.736 | 0.751 | 0.751 | -0.008 (-1.05%) | 4,950,900 |
28 Mar 2024 | CNY | 0.727 | 0.768 | 0.724 | 0.759 | 0.759 | +0.037 (+5.12%) | 5,866,500 |
27 Mar 2024 | CNY | 0.76 | 0.76 | 0.721 | 0.722 | 0.722 | -0.034 (-4.50%) | 4,279,000 |
26 Mar 2024 | CNY | 0.778 | 0.785 | 0.752 | 0.756 | 0.756 | -0.023 (-2.95%) | 4,018,400 |
25 Mar 2024 | CNY | 0.798 | 0.809 | 0.778 | 0.779 | 0.779 | -0.026 (-3.23%) | 3,610,900 |
22 Mar 2024 | CNY | 0.802 | 0.812 | 0.787 | 0.805 | 0.805 | +0.002 (+0.25%) | 4,882,500 |
21 Mar 2024 | CNY | 0.804 | 0.818 | 0.801 | 0.803 | 0.803 | -0.001 (-0.12%) | 4,388,500 |
20 Mar 2024 | CNY | 0.792 | 0.805 | 0.792 | 0.804 | 0.804 | +0.016 (+2.03%) | 2,770,800 |
19 Mar 2024 | CNY | 0.79 | 0.797 | 0.787 | 0.788 | 0.788 | -0.008 (-1.01%) | 3,575,600 |
18 Mar 2024 | CNY | 0.782 | 0.796 | 0.779 | 0.796 | 0.796 | +0.015 (+1.92%) | 4,530,600 |
15 Mar 2024 | CNY | 0.777 | 0.782 | 0.763 | 0.781 | 0.781 | +0.003 (+0.39%) | 2,855,400 |
14 Mar 2024 | CNY | 0.789 | 0.789 | 0.767 | 0.778 | 0.778 | -0.011 (-1.39%) | 3,958,400 |
13 Mar 2024 | CNY | 0.786 | 0.801 | 0.784 | 0.789 | 0.789 | +0.006 (+0.77%) | 2,950,100 |
12 Mar 2024 | CNY | 0.78 | 0.794 | 0.776 | 0.783 | 0.783 | -0.004 (-0.51%) | 3,680,300 |
11 Mar 2024 | CNY | 0.766 | 0.787 | 0.765 | 0.787 | 0.787 | +0.012 (+1.55%) | 4,353,400 |
8 Mar 2024 | CNY | 0.763 | 0.779 | 0.757 | 0.775 | 0.775 | +0.012 (+1.57%) | 5,358,500 |
7 Mar 2024 | CNY | 0.783 | 0.792 | 0.763 | 0.763 | 0.763 | -0.022 (-2.80%) | 4,791,900 |
6 Mar 2024 | CNY | 0.788 | 0.802 | 0.771 | 0.785 | 0.785 | -0.003 (-0.38%) | 3,728,700 |
5 Mar 2024 | CNY | 0.79 | 0.807 | 0.78 | 0.788 | 0.788 | -0.015 (-1.87%) | 5,829,000 |
4 Mar 2024 | CNY | 0.819 | 0.822 | 0.79 | 0.803 | 0.803 | -0.002 (-0.25%) | 8,527,400 |
1 Mar 2024 | CNY | 0.766 | 0.805 | 0.766 | 0.805 | 0.805 | +0.04 (+5.23%) | 5,845,700 |
29 Feb 2024 | CNY | 0.715 | 0.766 | 0.714 | 0.765 | 0.765 | +0.032 (+4.37%) | 5,230,100 |
28 Feb 2024 | CNY | 0.771 | 0.792 | 0.732 | 0.733 | 0.733 | -0.038 (-4.93%) | 7,315,400 |
27 Feb 2024 | CNY | 0.719 | 0.771 | 0.717 | 0.771 | 0.771 | +0.045 (+6.20%) | 6,182,000 |
26 Feb 2024 | CNY | 0.717 | 0.735 | 0.706 | 0.726 | 0.726 | +0.006 (+0.83%) | 4,134,400 |
23 Feb 2024 | CNY | 0.715 | 0.72 | 0.706 | 0.72 | 0.72 | +0.009 (+1.27%) | 3,944,100 |
22 Feb 2024 | CNY | 0.701 | 0.719 | 0.698 | 0.711 | 0.711 | +0.024 (+3.49%) | 5,544,400 |
21 Feb 2024 | CNY | 0.684 | 0.702 | 0.673 | 0.687 | 0.687 | +0.002 (+0.29%) | 33,035,800 |
20 Feb 2024 | CNY | 0.693 | 0.708 | 0.678 | 0.685 | 0.685 | -0.007 (-1.01%) | 33,349,500 |