Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2024 | CNY | 0.787 | 0.803 | 0.785 | 0.803 | 0.803 | +0.013 (+1.65%) | 47,802,800 |
14 Mar 2024 | CNY | 0.796 | 0.799 | 0.783 | 0.79 | 0.79 | -0.006 (-0.75%) | 38,964,300 |
13 Mar 2024 | CNY | 0.791 | 0.802 | 0.788 | 0.796 | 0.796 | +0.005 (+0.63%) | 36,725,700 |
12 Mar 2024 | CNY | 0.787 | 0.797 | 0.784 | 0.791 | 0.791 | +0.002 (+0.25%) | 53,641,400 |
11 Mar 2024 | CNY | 0.774 | 0.789 | 0.77 | 0.789 | 0.789 | +0.015 (+1.94%) | 51,218,600 |
8 Mar 2024 | CNY | 0.763 | 0.778 | 0.761 | 0.774 | 0.774 | +0.01 (+1.31%) | 44,434,700 |
7 Mar 2024 | CNY | 0.778 | 0.783 | 0.763 | 0.764 | 0.764 | -0.009 (-1.16%) | 64,500,400 |
6 Mar 2024 | CNY | 0.771 | 0.784 | 0.765 | 0.773 | 0.773 | 0.0 (0.0%) | 53,698,300 |
5 Mar 2024 | CNY | 0.778 | 0.779 | 0.768 | 0.773 | 0.773 | -0.007 (-0.90%) | 66,248,800 |
4 Mar 2024 | CNY | 0.781 | 0.783 | 0.768 | 0.78 | 0.78 | 0.0 (0.0%) | 92,301,200 |
1 Mar 2024 | CNY | 0.776 | 0.781 | 0.766 | 0.78 | 0.78 | +0.01 (+1.30%) | 86,571,400 |
29 Feb 2024 | CNY | 0.74 | 0.772 | 0.74 | 0.77 | 0.77 | +0.028 (+3.77%) | 76,181,600 |
28 Feb 2024 | CNY | 0.779 | 0.79 | 0.74 | 0.742 | 0.742 | -0.038 (-4.87%) | 121,884,300 |
27 Feb 2024 | CNY | 0.75 | 0.78 | 0.747 | 0.78 | 0.78 | +0.023 (+3.04%) | 57,028,500 |
26 Feb 2024 | CNY | 0.752 | 0.768 | 0.749 | 0.757 | 0.757 | +0.002 (+0.26%) | 78,671,900 |
23 Feb 2024 | CNY | 0.74 | 0.756 | 0.737 | 0.755 | 0.755 | +0.011 (+1.48%) | 65,819,800 |
22 Feb 2024 | CNY | 0.728 | 0.745 | 0.728 | 0.744 | 0.744 | +0.015 (+2.06%) | 106,219,900 |
21 Feb 2024 | CNY | 0.72 | 0.753 | 0.718 | 0.729 | 0.729 | +0.003 (+0.41%) | 112,010,200 |
20 Feb 2024 | CNY | 0.72 | 0.731 | 0.712 | 0.726 | 0.726 | +0.003 (+0.41%) | 107,733,600 |
19 Feb 2024 | CNY | 0.727 | 0.734 | 0.711 | 0.723 | 0.723 | 0.0 (0.0%) | 72,926,400 |
8 Feb 2024 | CNY | 0.7 | 0.733 | 0.7 | 0.723 | 0.723 | +0.027 (+3.88%) | 81,036,700 |
7 Feb 2024 | CNY | 0.668 | 0.703 | 0.666 | 0.696 | 0.696 | +0.028 (+4.19%) | 101,849,900 |
6 Feb 2024 | CNY | 0.604 | 0.673 | 0.601 | 0.668 | 0.668 | +0.052 (+8.44%) | 72,975,300 |
5 Feb 2024 | CNY | 0.66 | 0.66 | 0.605 | 0.616 | 0.616 | -0.05 (-7.51%) | 70,464,600 |
2 Feb 2024 | CNY | 0.687 | 0.695 | 0.636 | 0.666 | 0.666 | -0.02 (-2.92%) | 68,205,800 |
1 Feb 2024 | CNY | 0.69 | 0.702 | 0.677 | 0.686 | 0.686 | -0.008 (-1.15%) | 74,390,200 |
31 Jan 2024 | CNY | 0.718 | 0.719 | 0.69 | 0.694 | 0.694 | -0.023 (-3.21%) | 56,039,200 |
30 Jan 2024 | CNY | 0.739 | 0.74 | 0.715 | 0.717 | 0.717 | -0.023 (-3.11%) | 52,112,700 |
29 Jan 2024 | CNY | 0.757 | 0.764 | 0.739 | 0.74 | 0.74 | -0.018 (-2.37%) | 66,974,700 |
26 Jan 2024 | CNY | 0.767 | 0.771 | 0.755 | 0.758 | 0.758 | -0.009 (-1.17%) | 71,284,100 |