Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.727 | 0.759 | 0.727 | 0.754 | 0.754 | +0.024 (+3.29%) | 92,547,960 |
27 Mar 2024 | CNY | 0.752 | 0.753 | 0.728 | 0.73 | 0.73 | -0.025 (-3.31%) | 87,839,040 |
26 Mar 2024 | CNY | 0.763 | 0.767 | 0.745 | 0.755 | 0.755 | -0.011 (-1.44%) | 88,922,540 |
25 Mar 2024 | CNY | 0.78 | 0.785 | 0.764 | 0.766 | 0.766 | -0.019 (-2.42%) | 81,582,900 |
22 Mar 2024 | CNY | 0.794 | 0.794 | 0.78 | 0.785 | 0.785 | -0.012 (-1.51%) | 64,838,100 |
21 Mar 2024 | CNY | 0.801 | 0.804 | 0.791 | 0.797 | 0.797 | -0.003 (-0.37%) | 83,944,360 |
20 Mar 2024 | CNY | 0.801 | 0.804 | 0.795 | 0.8 | 0.8 | +0.001 (+0.13%) | 73,726,070 |
19 Mar 2024 | CNY | 0.801 | 0.807 | 0.797 | 0.799 | 0.799 | -0.003 (-0.37%) | 125,322,600 |
18 Mar 2024 | CNY | 0.787 | 0.802 | 0.787 | 0.802 | 0.802 | +0.014 (+1.78%) | 127,993,800 |
15 Mar 2024 | CNY | 0.788 | 0.789 | 0.775 | 0.788 | 0.788 | +0.001 (+0.13%) | 118,569,500 |
14 Mar 2024 | CNY | 0.795 | 0.799 | 0.78 | 0.787 | 0.787 | -0.01 (-1.25%) | 116,304,500 |
13 Mar 2024 | CNY | 0.799 | 0.806 | 0.795 | 0.797 | 0.797 | -0.001 (-0.13%) | 90,895,920 |
12 Mar 2024 | CNY | 0.793 | 0.803 | 0.792 | 0.798 | 0.798 | +0.006 (+0.76%) | 88,396,180 |
11 Mar 2024 | CNY | 0.783 | 0.793 | 0.778 | 0.792 | 0.792 | +0.008 (+1.02%) | 86,797,860 |
8 Mar 2024 | CNY | 0.774 | 0.787 | 0.769 | 0.784 | 0.784 | +0.01 (+1.29%) | 75,377,460 |
7 Mar 2024 | CNY | 0.794 | 0.796 | 0.773 | 0.774 | 0.774 | -0.018 (-2.27%) | 82,823,670 |
6 Mar 2024 | CNY | 0.795 | 0.799 | 0.785 | 0.792 | 0.792 | -0.008 (-1%) | 69,726,910 |
5 Mar 2024 | CNY | 0.791 | 0.805 | 0.789 | 0.8 | 0.8 | +0.003 (+0.38%) | 106,156,900 |
4 Mar 2024 | CNY | 0.8 | 0.804 | 0.785 | 0.797 | 0.797 | -0.003 (-0.37%) | 87,864,890 |
1 Mar 2024 | CNY | 0.786 | 0.8 | 0.783 | 0.8 | 0.8 | +0.017 (+2.17%) | 101,649,300 |
29 Feb 2024 | CNY | 0.751 | 0.783 | 0.748 | 0.783 | 0.783 | +0.028 (+3.71%) | 108,652,800 |
28 Feb 2024 | CNY | 0.786 | 0.793 | 0.754 | 0.755 | 0.755 | -0.03 (-3.82%) | 152,832,800 |
27 Feb 2024 | CNY | 0.754 | 0.787 | 0.752 | 0.785 | 0.785 | +0.027 (+3.56%) | 146,536,700 |
26 Feb 2024 | CNY | 0.751 | 0.767 | 0.751 | 0.758 | 0.758 | +0.002 (+0.26%) | 104,638,800 |
23 Feb 2024 | CNY | 0.75 | 0.757 | 0.742 | 0.756 | 0.756 | +0.006 (+0.80%) | 93,832,860 |
22 Feb 2024 | CNY | 0.743 | 0.754 | 0.742 | 0.75 | 0.75 | +0.013 (+1.76%) | 95,315,840 |
21 Feb 2024 | CNY | 0.728 | 0.751 | 0.725 | 0.737 | 0.737 | +0.003 (+0.41%) | 110,712,500 |
20 Feb 2024 | CNY | 0.733 | 0.736 | 0.72 | 0.734 | 0.734 | -0.002 (-0.27%) | 73,590,660 |
19 Feb 2024 | CNY | 0.745 | 0.745 | 0.727 | 0.736 | 0.736 | +0.004 (+0.55%) | 106,050,900 |
8 Feb 2024 | CNY | 0.72 | 0.74 | 0.72 | 0.732 | 0.732 | +0.021 (+2.95%) | 106,560,000 |