Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 0.86 | 0.864 | 0.85 | 0.86 | 0.86 | -0.006 (-0.69%) | 5,520,400 |
28 Mar 2024 | CNY | 0.848 | 0.873 | 0.846 | 0.866 | 0.866 | +0.006 (+0.70%) | 6,867,100 |
27 Mar 2024 | CNY | 0.868 | 0.868 | 0.842 | 0.86 | 0.86 | -0.01 (-1.15%) | 5,952,500 |
26 Mar 2024 | CNY | 0.88 | 0.885 | 0.863 | 0.87 | 0.87 | -0.024 (-2.68%) | 8,564,100 |
25 Mar 2024 | CNY | 0.893 | 0.899 | 0.873 | 0.894 | 0.894 | -0.006 (-0.67%) | 5,566,200 |
22 Mar 2024 | CNY | 0.906 | 0.908 | 0.893 | 0.9 | 0.9 | -0.006 (-0.66%) | 6,584,300 |
21 Mar 2024 | CNY | 0.911 | 0.918 | 0.905 | 0.906 | 0.906 | -0.003 (-0.33%) | 5,182,900 |
20 Mar 2024 | CNY | 0.908 | 0.914 | 0.901 | 0.909 | 0.909 | +0.003 (+0.33%) | 3,767,400 |
19 Mar 2024 | CNY | 0.914 | 0.914 | 0.904 | 0.906 | 0.906 | -0.008 (-0.88%) | 5,577,100 |
18 Mar 2024 | CNY | 0.891 | 0.914 | 0.891 | 0.914 | 0.914 | +0.022 (+2.47%) | 10,837,000 |
15 Mar 2024 | CNY | 0.884 | 0.894 | 0.874 | 0.892 | 0.892 | +0.001 (+0.11%) | 6,919,100 |
14 Mar 2024 | CNY | 0.898 | 0.899 | 0.877 | 0.891 | 0.891 | -0.014 (-1.55%) | 14,945,000 |
13 Mar 2024 | CNY | 0.912 | 0.917 | 0.902 | 0.905 | 0.905 | +0.003 (+0.33%) | 16,336,400 |
12 Mar 2024 | CNY | 0.906 | 0.916 | 0.898 | 0.902 | 0.902 | -0.004 (-0.44%) | 6,859,600 |
11 Mar 2024 | CNY | 0.887 | 0.906 | 0.88 | 0.906 | 0.906 | +0.014 (+1.57%) | 13,874,500 |
8 Mar 2024 | CNY | 0.877 | 0.895 | 0.873 | 0.892 | 0.892 | +0.016 (+1.83%) | 6,535,100 |
7 Mar 2024 | CNY | 0.888 | 0.901 | 0.874 | 0.876 | 0.876 | -0.014 (-1.57%) | 6,832,600 |
6 Mar 2024 | CNY | 0.894 | 0.896 | 0.877 | 0.89 | 0.89 | -0.004 (-0.45%) | 9,611,300 |
5 Mar 2024 | CNY | 0.89 | 0.906 | 0.88 | 0.894 | 0.894 | 0.0 (0.0%) | 8,773,700 |
4 Mar 2024 | CNY | 0.896 | 0.902 | 0.877 | 0.894 | 0.894 | +0.004 (+0.45%) | 12,774,780 |
1 Mar 2024 | CNY | 0.865 | 0.891 | 0.864 | 0.89 | 0.89 | +0.025 (+2.89%) | 19,425,280 |
29 Feb 2024 | CNY | 0.812 | 0.865 | 0.812 | 0.865 | 0.865 | +0.045 (+5.49%) | 10,765,400 |
28 Feb 2024 | CNY | 0.859 | 0.871 | 0.82 | 0.82 | 0.82 | -0.035 (-4.09%) | 10,265,700 |
27 Feb 2024 | CNY | 0.828 | 0.86 | 0.816 | 0.855 | 0.855 | +0.026 (+3.14%) | 12,653,300 |
26 Feb 2024 | CNY | 0.827 | 0.834 | 0.816 | 0.829 | 0.829 | +0.015 (+1.84%) | 11,465,200 |
23 Feb 2024 | CNY | 0.812 | 0.815 | 0.805 | 0.814 | 0.814 | +0.005 (+0.62%) | 4,824,700 |
22 Feb 2024 | CNY | 0.802 | 0.814 | 0.8 | 0.809 | 0.809 | +0.009 (+1.12%) | 4,960,200 |
21 Feb 2024 | CNY | 0.79 | 0.811 | 0.787 | 0.8 | 0.8 | +0.009 (+1.14%) | 6,100,000 |
20 Feb 2024 | CNY | 0.785 | 0.798 | 0.785 | 0.791 | 0.791 | -0.005 (-0.63%) | 12,862,700 |
19 Feb 2024 | CNY | 0.791 | 0.808 | 0.784 | 0.796 | 0.796 | +0.016 (+2.05%) | 6,399,300 |