Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 0.893 | 0.911 | 0.892 | 0.91 | 0.91 | +0.017 (+1.90%) | 29,001,770 |
15 Mar 2024 | CNY | 0.862 | 0.893 | 0.862 | 0.893 | 0.893 | +0.025 (+2.88%) | 27,152,160 |
14 Mar 2024 | CNY | 0.873 | 0.885 | 0.86 | 0.868 | 0.868 | -0.002 (-0.23%) | 19,001,770 |
13 Mar 2024 | CNY | 0.872 | 0.877 | 0.865 | 0.87 | 0.87 | -0.002 (-0.23%) | 11,636,050 |
12 Mar 2024 | CNY | 0.879 | 0.884 | 0.865 | 0.872 | 0.872 | -0.006 (-0.68%) | 14,948,200 |
11 Mar 2024 | CNY | 0.869 | 0.879 | 0.866 | 0.878 | 0.878 | +0.013 (+1.50%) | 16,751,910 |
8 Mar 2024 | CNY | 0.859 | 0.866 | 0.849 | 0.865 | 0.865 | +0.006 (+0.70%) | 16,357,800 |
7 Mar 2024 | CNY | 0.845 | 0.882 | 0.845 | 0.859 | 0.859 | +0.012 (+1.42%) | 30,715,790 |
6 Mar 2024 | CNY | 0.842 | 0.855 | 0.835 | 0.847 | 0.847 | 0.0 (0.0%) | 12,427,280 |
5 Mar 2024 | CNY | 0.848 | 0.861 | 0.838 | 0.847 | 0.847 | 0.0 (0.0%) | 16,325,190 |
4 Mar 2024 | CNY | 0.85 | 0.857 | 0.842 | 0.847 | 0.847 | -0.001 (-0.12%) | 12,098,260 |
1 Mar 2024 | CNY | 0.84 | 0.85 | 0.838 | 0.848 | 0.848 | +0.009 (+1.07%) | 12,920,780 |
29 Feb 2024 | CNY | 0.814 | 0.839 | 0.81 | 0.839 | 0.839 | +0.022 (+2.69%) | 14,238,400 |
28 Feb 2024 | CNY | 0.84 | 0.863 | 0.816 | 0.817 | 0.817 | -0.022 (-2.62%) | 21,942,000 |
27 Feb 2024 | CNY | 0.823 | 0.839 | 0.819 | 0.839 | 0.839 | +0.015 (+1.82%) | 14,429,070 |
26 Feb 2024 | CNY | 0.824 | 0.835 | 0.82 | 0.824 | 0.824 | +0.004 (+0.49%) | 16,251,550 |
23 Feb 2024 | CNY | 0.816 | 0.821 | 0.806 | 0.82 | 0.82 | +0.008 (+0.99%) | 10,193,150 |
22 Feb 2024 | CNY | 0.805 | 0.813 | 0.8 | 0.812 | 0.812 | +0.006 (+0.74%) | 10,876,500 |
21 Feb 2024 | CNY | 0.795 | 0.823 | 0.79 | 0.806 | 0.806 | +0.007 (+0.88%) | 17,583,980 |
20 Feb 2024 | CNY | 0.802 | 0.802 | 0.79 | 0.799 | 0.799 | -0.006 (-0.75%) | 19,555,970 |
19 Feb 2024 | CNY | 0.796 | 0.811 | 0.795 | 0.805 | 0.805 | -0.009 (-1.11%) | 39,070,960 |
8 Feb 2024 | CNY | 0.807 | 0.824 | 0.8 | 0.814 | 0.814 | +0.011 (+1.37%) | 41,674,950 |
7 Feb 2024 | CNY | 0.748 | 0.803 | 0.734 | 0.803 | 0.803 | +0.065 (+8.81%) | 55,242,760 |
6 Feb 2024 | CNY | 0.685 | 0.742 | 0.677 | 0.738 | 0.738 | +0.048 (+6.96%) | 21,810,490 |
5 Feb 2024 | CNY | 0.718 | 0.718 | 0.666 | 0.69 | 0.69 | -0.029 (-4.03%) | 23,685,410 |
2 Feb 2024 | CNY | 0.751 | 0.758 | 0.697 | 0.719 | 0.719 | -0.032 (-4.26%) | 19,892,310 |
1 Feb 2024 | CNY | 0.753 | 0.768 | 0.741 | 0.751 | 0.751 | -0.01 (-1.31%) | 16,688,680 |
31 Jan 2024 | CNY | 0.783 | 0.785 | 0.758 | 0.761 | 0.761 | -0.021 (-2.69%) | 17,006,180 |
30 Jan 2024 | CNY | 0.806 | 0.809 | 0.781 | 0.782 | 0.782 | -0.026 (-3.22%) | 22,188,450 |
29 Jan 2024 | CNY | 0.827 | 0.827 | 0.805 | 0.808 | 0.808 | -0.013 (-1.58%) | 18,698,200 |