Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Feb 2024 | CNY | 0.76 | 0.792 | 0.76 | 0.78 | 0.78 | +0.025 (+3.31%) | 7,270,900 |
7 Feb 2024 | CNY | 0.74 | 0.764 | 0.739 | 0.755 | 0.755 | +0.015 (+2.03%) | 3,883,300 |
6 Feb 2024 | CNY | 0.695 | 0.74 | 0.694 | 0.74 | 0.74 | +0.038 (+5.41%) | 5,554,100 |
5 Feb 2024 | CNY | 0.703 | 0.716 | 0.668 | 0.702 | 0.702 | -0.014 (-1.96%) | 6,983,300 |
2 Feb 2024 | CNY | 0.727 | 0.73 | 0.685 | 0.716 | 0.716 | -0.014 (-1.92%) | 3,097,300 |
1 Feb 2024 | CNY | 0.725 | 0.743 | 0.715 | 0.73 | 0.73 | +0.007 (+0.97%) | 2,091,500 |
31 Jan 2024 | CNY | 0.749 | 0.749 | 0.72 | 0.723 | 0.723 | -0.019 (-2.56%) | 4,562,000 |
30 Jan 2024 | CNY | 0.769 | 0.769 | 0.738 | 0.742 | 0.742 | -0.028 (-3.64%) | 4,254,800 |
29 Jan 2024 | CNY | 0.789 | 0.79 | 0.762 | 0.77 | 0.77 | -0.018 (-2.28%) | 4,689,500 |
26 Jan 2024 | CNY | 0.8 | 0.812 | 0.784 | 0.788 | 0.788 | -0.012 (-1.50%) | 4,607,200 |
25 Jan 2024 | CNY | 0.782 | 0.802 | 0.776 | 0.8 | 0.8 | +0.018 (+2.30%) | 4,710,500 |
24 Jan 2024 | CNY | 0.777 | 0.782 | 0.756 | 0.782 | 0.782 | +0.003 (+0.39%) | 4,036,600 |
23 Jan 2024 | CNY | 0.77 | 0.782 | 0.765 | 0.779 | 0.779 | +0.001 (+0.13%) | 5,724,600 |
22 Jan 2024 | CNY | 0.798 | 0.798 | 0.764 | 0.778 | 0.778 | -0.018 (-2.26%) | 5,230,100 |
19 Jan 2024 | CNY | 0.801 | 0.805 | 0.792 | 0.796 | 0.796 | -0.004 (-0.50%) | 4,163,600 |
18 Jan 2024 | CNY | 0.794 | 0.8 | 0.772 | 0.8 | 0.8 | +0.013 (+1.65%) | 5,343,900 |
17 Jan 2024 | CNY | 0.8 | 0.802 | 0.785 | 0.787 | 0.787 | -0.017 (-2.11%) | 4,055,900 |
16 Jan 2024 | CNY | 0.811 | 0.811 | 0.793 | 0.804 | 0.804 | 0.0 (0.0%) | 4,752,600 |
15 Jan 2024 | CNY | 0.806 | 0.811 | 0.798 | 0.804 | 0.804 | -0.005 (-0.62%) | 4,152,500 |
12 Jan 2024 | CNY | 0.82 | 0.82 | 0.806 | 0.809 | 0.809 | -0.007 (-0.86%) | 2,762,300 |
11 Jan 2024 | CNY | 0.806 | 0.82 | 0.806 | 0.816 | 0.816 | +0.009 (+1.12%) | 3,615,000 |
10 Jan 2024 | CNY | 0.813 | 0.819 | 0.8 | 0.807 | 0.807 | -0.008 (-0.98%) | 4,219,800 |