Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.733 | 0.737 | 0.726 | 0.726 | 0.726 | 0.0 (0.0%) | 891,300 |
27 Mar 2024 | CNY | 0.728 | 0.734 | 0.726 | 0.726 | 0.726 | -0.006 (-0.82%) | 1,224,600 |
26 Mar 2024 | CNY | 0.775 | 0.775 | 0.72 | 0.732 | 0.732 | -0.003 (-0.41%) | 5,808,700 |
25 Mar 2024 | CNY | 0.744 | 0.744 | 0.735 | 0.735 | 0.735 | -0.002 (-0.27%) | 1,301,900 |
22 Mar 2024 | CNY | 0.748 | 0.748 | 0.734 | 0.737 | 0.737 | -0.018 (-2.38%) | 1,526,900 |
21 Mar 2024 | CNY | 0.76 | 0.762 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 1,018,500 |
20 Mar 2024 | CNY | 0.754 | 0.763 | 0.754 | 0.76 | 0.76 | -0.001 (-0.13%) | 1,250,700 |
19 Mar 2024 | CNY | 0.768 | 0.769 | 0.761 | 0.761 | 0.761 | -0.014 (-1.81%) | 2,982,900 |
18 Mar 2024 | CNY | 0.77 | 0.775 | 0.761 | 0.775 | 0.775 | +0.005 (+0.65%) | 2,440,200 |
15 Mar 2024 | CNY | 0.78 | 0.78 | 0.766 | 0.77 | 0.77 | -0.007 (-0.90%) | 767,800 |
14 Mar 2024 | CNY | 0.793 | 0.805 | 0.773 | 0.777 | 0.777 | +0.005 (+0.65%) | 870,800 |
13 Mar 2024 | CNY | 0.781 | 0.781 | 0.771 | 0.772 | 0.772 | -0.009 (-1.15%) | 707,800 |
12 Mar 2024 | CNY | 0.76 | 0.784 | 0.76 | 0.781 | 0.781 | +0.018 (+2.36%) | 2,690,800 |
11 Mar 2024 | CNY | 0.749 | 0.763 | 0.743 | 0.763 | 0.763 | +0.021 (+2.83%) | 675,100 |
8 Mar 2024 | CNY | 0.74 | 0.749 | 0.74 | 0.742 | 0.742 | +0.002 (+0.27%) | 645,200 |
7 Mar 2024 | CNY | 0.768 | 0.768 | 0.74 | 0.74 | 0.74 | -0.029 (-3.77%) | 1,578,300 |
6 Mar 2024 | CNY | 0.779 | 0.779 | 0.763 | 0.769 | 0.769 | -0.003 (-0.39%) | 1,789,100 |
5 Mar 2024 | CNY | 0.774 | 0.775 | 0.768 | 0.772 | 0.772 | -0.008 (-1.03%) | 1,150,600 |
4 Mar 2024 | CNY | 0.769 | 0.788 | 0.769 | 0.78 | 0.78 | +0.015 (+1.96%) | 2,626,100 |
1 Mar 2024 | CNY | 0.772 | 0.772 | 0.758 | 0.765 | 0.765 | -0.006 (-0.78%) | 1,357,300 |
29 Feb 2024 | CNY | 0.758 | 0.771 | 0.758 | 0.771 | 0.771 | +0.013 (+1.72%) | 2,750,500 |
28 Feb 2024 | CNY | 0.767 | 0.785 | 0.757 | 0.758 | 0.758 | -0.005 (-0.66%) | 1,962,500 |
27 Feb 2024 | CNY | 0.759 | 0.764 | 0.752 | 0.763 | 0.763 | +0.008 (+1.06%) | 6,879,300 |
26 Feb 2024 | CNY | 0.756 | 0.762 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 954,600 |
23 Feb 2024 | CNY | 0.755 | 0.757 | 0.749 | 0.755 | 0.755 | 0.0 (0.0%) | 1,673,100 |
22 Feb 2024 | CNY | 0.747 | 0.756 | 0.74 | 0.755 | 0.755 | +0.001 (+0.13%) | 1,515,500 |
21 Feb 2024 | CNY | 0.748 | 0.765 | 0.746 | 0.754 | 0.754 | +0.008 (+1.07%) | 390,000 |
20 Feb 2024 | CNY | 0.744 | 0.751 | 0.74 | 0.746 | 0.746 | +0.009 (+1.22%) | 473,900 |
19 Feb 2024 | CNY | 0.73 | 0.742 | 0.73 | 0.737 | 0.737 | 0.0 (0.0%) | 938,700 |
8 Feb 2024 | CNY | 0.745 | 0.749 | 0.725 | 0.737 | 0.737 | -0.006 (-0.81%) | 3,496,000 |