Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Feb 2024 | CNY | 0.7 | 0.732 | 0.7 | 0.732 | 0.732 | +0.037 (+5.32%) | 18,828,100 |
7 Feb 2024 | CNY | 0.686 | 0.709 | 0.68 | 0.695 | 0.695 | +0.007 (+1.02%) | 19,200,300 |
6 Feb 2024 | CNY | 0.637 | 0.69 | 0.624 | 0.688 | 0.688 | +0.044 (+6.83%) | 20,902,600 |
5 Feb 2024 | CNY | 0.686 | 0.686 | 0.625 | 0.644 | 0.644 | -0.045 (-6.53%) | 20,651,100 |
2 Feb 2024 | CNY | 0.719 | 0.728 | 0.663 | 0.689 | 0.689 | -0.026 (-3.64%) | 16,500,900 |
1 Feb 2024 | CNY | 0.705 | 0.736 | 0.705 | 0.715 | 0.715 | 0.0 (0.0%) | 13,521,000 |
31 Jan 2024 | CNY | 0.745 | 0.751 | 0.715 | 0.715 | 0.715 | -0.035 (-4.67%) | 14,723,800 |
30 Jan 2024 | CNY | 0.771 | 0.777 | 0.747 | 0.75 | 0.75 | -0.022 (-2.85%) | 14,622,300 |
29 Jan 2024 | CNY | 0.806 | 0.806 | 0.771 | 0.772 | 0.772 | -0.035 (-4.34%) | 14,352,300 |
26 Jan 2024 | CNY | 0.803 | 0.821 | 0.803 | 0.807 | 0.807 | -0.005 (-0.62%) | 18,082,500 |
25 Jan 2024 | CNY | 0.789 | 0.818 | 0.785 | 0.812 | 0.812 | +0.016 (+2.01%) | 15,974,700 |
24 Jan 2024 | CNY | 0.776 | 0.8 | 0.757 | 0.796 | 0.796 | +0.023 (+2.98%) | 15,466,600 |
23 Jan 2024 | CNY | 0.758 | 0.781 | 0.755 | 0.773 | 0.773 | +0.015 (+1.98%) | 14,017,900 |
22 Jan 2024 | CNY | 0.8 | 0.803 | 0.752 | 0.758 | 0.758 | -0.044 (-5.49%) | 13,870,100 |
19 Jan 2024 | CNY | 0.823 | 0.823 | 0.801 | 0.802 | 0.802 | -0.025 (-3.02%) | 14,485,700 |
18 Jan 2024 | CNY | 0.815 | 0.828 | 0.797 | 0.827 | 0.827 | +0.011 (+1.35%) | 16,351,000 |
17 Jan 2024 | CNY | 0.841 | 0.843 | 0.815 | 0.816 | 0.816 | -0.023 (-2.74%) | 14,405,000 |
16 Jan 2024 | CNY | 0.84 | 0.841 | 0.82 | 0.839 | 0.839 | -0.004 (-0.47%) | 16,621,700 |
15 Jan 2024 | CNY | 0.841 | 0.853 | 0.839 | 0.843 | 0.843 | -0.003 (-0.35%) | 14,852,400 |
12 Jan 2024 | CNY | 0.865 | 0.866 | 0.845 | 0.846 | 0.846 | -0.017 (-1.97%) | 16,675,800 |
11 Jan 2024 | CNY | 0.836 | 0.87 | 0.836 | 0.863 | 0.863 | +0.026 (+3.11%) | 11,184,200 |
10 Jan 2024 | CNY | 0.84 | 0.851 | 0.833 | 0.837 | 0.837 | -0.02 (-2.33%) | 12,952,300 |