Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 0.788 | 0.793 | 0.776 | 0.791 | 0.791 | -0.001 (-0.13%) | 9,545,300 |
28 Mar 2024 | CNY | 0.779 | 0.802 | 0.77 | 0.792 | 0.792 | +0.014 (+1.80%) | 16,306,100 |
27 Mar 2024 | CNY | 0.811 | 0.811 | 0.77 | 0.778 | 0.778 | -0.034 (-4.19%) | 17,685,800 |
26 Mar 2024 | CNY | 0.834 | 0.835 | 0.804 | 0.812 | 0.812 | -0.026 (-3.10%) | 16,899,200 |
25 Mar 2024 | CNY | 0.85 | 0.858 | 0.831 | 0.838 | 0.838 | -0.015 (-1.76%) | 14,810,700 |
22 Mar 2024 | CNY | 0.863 | 0.863 | 0.838 | 0.853 | 0.853 | -0.009 (-1.04%) | 14,053,400 |
21 Mar 2024 | CNY | 0.861 | 0.879 | 0.858 | 0.862 | 0.862 | +0.005 (+0.58%) | 14,989,300 |
20 Mar 2024 | CNY | 0.842 | 0.858 | 0.841 | 0.857 | 0.857 | +0.015 (+1.78%) | 13,930,000 |
19 Mar 2024 | CNY | 0.852 | 0.852 | 0.842 | 0.842 | 0.842 | -0.009 (-1.06%) | 14,226,700 |
18 Mar 2024 | CNY | 0.83 | 0.851 | 0.829 | 0.851 | 0.851 | +0.022 (+2.65%) | 12,337,600 |
15 Mar 2024 | CNY | 0.827 | 0.83 | 0.814 | 0.829 | 0.829 | +0.002 (+0.24%) | 14,053,500 |
14 Mar 2024 | CNY | 0.811 | 0.837 | 0.811 | 0.827 | 0.827 | -0.01 (-1.19%) | 14,615,700 |
13 Mar 2024 | CNY | 0.839 | 0.848 | 0.834 | 0.837 | 0.837 | +0.002 (+0.24%) | 10,469,400 |
12 Mar 2024 | CNY | 0.829 | 0.84 | 0.825 | 0.835 | 0.835 | +0.006 (+0.72%) | 10,258,700 |
11 Mar 2024 | CNY | 0.814 | 0.829 | 0.808 | 0.829 | 0.829 | +0.014 (+1.72%) | 14,303,800 |
8 Mar 2024 | CNY | 0.799 | 0.818 | 0.799 | 0.815 | 0.815 | +0.012 (+1.49%) | 13,701,300 |
7 Mar 2024 | CNY | 0.825 | 0.831 | 0.803 | 0.803 | 0.803 | -0.022 (-2.67%) | 14,146,600 |
6 Mar 2024 | CNY | 0.815 | 0.836 | 0.815 | 0.825 | 0.825 | -0.004 (-0.48%) | 12,757,300 |
5 Mar 2024 | CNY | 0.824 | 0.84 | 0.822 | 0.829 | 0.829 | -0.01 (-1.19%) | 11,431,000 |
4 Mar 2024 | CNY | 0.838 | 0.846 | 0.823 | 0.839 | 0.839 | 0.0 (0.0%) | 13,065,900 |
1 Mar 2024 | CNY | 0.822 | 0.843 | 0.816 | 0.839 | 0.839 | +0.018 (+2.19%) | 14,955,000 |
29 Feb 2024 | CNY | 0.786 | 0.822 | 0.784 | 0.821 | 0.821 | +0.033 (+4.19%) | 14,804,500 |
28 Feb 2024 | CNY | 0.842 | 0.848 | 0.786 | 0.788 | 0.788 | -0.044 (-5.29%) | 20,861,800 |
27 Feb 2024 | CNY | 0.802 | 0.833 | 0.795 | 0.832 | 0.832 | +0.031 (+3.87%) | 16,010,700 |
26 Feb 2024 | CNY | 0.801 | 0.811 | 0.791 | 0.801 | 0.801 | -0.001 (-0.12%) | 12,393,700 |
23 Feb 2024 | CNY | 0.796 | 0.802 | 0.783 | 0.802 | 0.802 | +0.018 (+2.30%) | 12,750,800 |
22 Feb 2024 | CNY | 0.766 | 0.786 | 0.766 | 0.784 | 0.784 | +0.019 (+2.48%) | 12,329,700 |
21 Feb 2024 | CNY | 0.751 | 0.79 | 0.744 | 0.765 | 0.765 | +0.011 (+1.46%) | 16,986,900 |
20 Feb 2024 | CNY | 0.747 | 0.756 | 0.739 | 0.754 | 0.754 | +0.002 (+0.27%) | 10,457,700 |
19 Feb 2024 | CNY | 0.736 | 0.753 | 0.736 | 0.752 | 0.752 | +0.02 (+2.73%) | 12,891,100 |