Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 0.862 | 0.877 | 0.861 | 0.877 | 0.877 | +0.015 (+1.74%) | 11,925,600 |
28 Mar 2024 | CNY | 0.853 | 0.873 | 0.853 | 0.862 | 0.862 | +0.009 (+1.06%) | 13,374,900 |
27 Mar 2024 | CNY | 0.87 | 0.871 | 0.853 | 0.853 | 0.853 | -0.017 (-1.95%) | 21,199,500 |
26 Mar 2024 | CNY | 0.876 | 0.877 | 0.866 | 0.87 | 0.87 | -0.003 (-0.34%) | 11,496,100 |
25 Mar 2024 | CNY | 0.883 | 0.89 | 0.873 | 0.873 | 0.873 | -0.013 (-1.47%) | 16,082,000 |
22 Mar 2024 | CNY | 0.895 | 0.895 | 0.879 | 0.886 | 0.886 | -0.008 (-0.89%) | 16,067,600 |
21 Mar 2024 | CNY | 0.9 | 0.901 | 0.892 | 0.894 | 0.894 | -0.002 (-0.22%) | 13,467,200 |
20 Mar 2024 | CNY | 0.897 | 0.899 | 0.893 | 0.896 | 0.896 | +0.001 (+0.11%) | 13,931,200 |
19 Mar 2024 | CNY | 0.902 | 0.902 | 0.893 | 0.895 | 0.895 | -0.007 (-0.78%) | 12,039,700 |
18 Mar 2024 | CNY | 0.894 | 0.902 | 0.891 | 0.902 | 0.902 | +0.011 (+1.23%) | 12,162,800 |
15 Mar 2024 | CNY | 0.888 | 0.892 | 0.877 | 0.891 | 0.891 | +0.01 (+1.14%) | 5,932,500 |
14 Mar 2024 | CNY | 0.884 | 0.889 | 0.878 | 0.881 | 0.881 | -0.002 (-0.23%) | 4,344,300 |
13 Mar 2024 | CNY | 0.884 | 0.892 | 0.88 | 0.883 | 0.883 | -0.002 (-0.23%) | 9,181,700 |
12 Mar 2024 | CNY | 0.89 | 0.893 | 0.879 | 0.885 | 0.885 | -0.004 (-0.45%) | 10,888,300 |
11 Mar 2024 | CNY | 0.877 | 0.89 | 0.876 | 0.889 | 0.889 | +0.011 (+1.25%) | 17,335,600 |
8 Mar 2024 | CNY | 0.864 | 0.88 | 0.864 | 0.878 | 0.878 | +0.013 (+1.50%) | 5,605,800 |
7 Mar 2024 | CNY | 0.875 | 0.881 | 0.864 | 0.865 | 0.865 | -0.008 (-0.92%) | 11,746,300 |
6 Mar 2024 | CNY | 0.875 | 0.883 | 0.867 | 0.873 | 0.873 | 0.0 (0.0%) | 13,189,600 |
5 Mar 2024 | CNY | 0.87 | 0.878 | 0.87 | 0.873 | 0.873 | -0.005 (-0.57%) | 6,225,200 |
4 Mar 2024 | CNY | 0.86 | 0.88 | 0.86 | 0.878 | 0.878 | +0.003 (+0.34%) | 16,513,700 |
1 Mar 2024 | CNY | 0.871 | 0.877 | 0.868 | 0.875 | 0.875 | +0.004 (+0.46%) | 12,252,500 |
29 Feb 2024 | CNY | 0.851 | 0.873 | 0.851 | 0.871 | 0.871 | +0.025 (+2.96%) | 11,552,000 |
28 Feb 2024 | CNY | 0.863 | 0.876 | 0.846 | 0.846 | 0.846 | -0.021 (-2.42%) | 24,738,700 |
27 Feb 2024 | CNY | 0.847 | 0.867 | 0.847 | 0.867 | 0.867 | +0.017 (+2.00%) | 16,984,600 |
26 Feb 2024 | CNY | 0.851 | 0.859 | 0.846 | 0.85 | 0.85 | -0.002 (-0.23%) | 21,297,100 |
23 Feb 2024 | CNY | 0.849 | 0.852 | 0.839 | 0.852 | 0.852 | +0.004 (+0.47%) | 11,309,300 |
22 Feb 2024 | CNY | 0.831 | 0.849 | 0.831 | 0.848 | 0.848 | +0.009 (+1.07%) | 7,574,600 |
21 Feb 2024 | CNY | 0.833 | 0.858 | 0.831 | 0.839 | 0.839 | -0.002 (-0.24%) | 10,479,100 |
20 Feb 2024 | CNY | 0.832 | 0.842 | 0.826 | 0.841 | 0.841 | +0.001 (+0.12%) | 10,572,900 |
19 Feb 2024 | CNY | 0.831 | 0.848 | 0.828 | 0.84 | 0.84 | +0.006 (+0.72%) | 27,141,600 |