Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.893 | 0.934 | 0.885 | 0.926 | 0.926 | +0.024 (+2.66%) | 5,803,400 |
27 Mar 2024 | CNY | 0.931 | 0.931 | 0.898 | 0.902 | 0.902 | -0.034 (-3.63%) | 3,996,600 |
26 Mar 2024 | CNY | 0.95 | 0.95 | 0.92 | 0.936 | 0.936 | -0.008 (-0.85%) | 5,892,800 |
25 Mar 2024 | CNY | 0.959 | 0.963 | 0.935 | 0.944 | 0.944 | -0.021 (-2.18%) | 7,163,300 |
22 Mar 2024 | CNY | 0.97 | 0.973 | 0.955 | 0.965 | 0.965 | -0.01 (-1.03%) | 10,554,500 |
21 Mar 2024 | CNY | 0.971 | 0.98 | 0.964 | 0.975 | 0.975 | +0.004 (+0.41%) | 3,732,900 |
20 Mar 2024 | CNY | 0.953 | 0.972 | 0.953 | 0.971 | 0.971 | +0.011 (+1.15%) | 5,746,700 |
19 Mar 2024 | CNY | 0.962 | 0.969 | 0.958 | 0.96 | 0.96 | -0.005 (-0.52%) | 7,153,300 |
18 Mar 2024 | CNY | 0.946 | 0.965 | 0.942 | 0.965 | 0.965 | +0.023 (+2.44%) | 10,975,100 |
15 Mar 2024 | CNY | 0.927 | 0.943 | 0.922 | 0.942 | 0.942 | +0.012 (+1.29%) | 9,195,500 |
14 Mar 2024 | CNY | 0.934 | 0.938 | 0.917 | 0.93 | 0.93 | -0.004 (-0.43%) | 8,119,500 |
13 Mar 2024 | CNY | 0.928 | 0.942 | 0.919 | 0.934 | 0.934 | +0.006 (+0.65%) | 9,741,100 |
12 Mar 2024 | CNY | 0.906 | 0.929 | 0.906 | 0.928 | 0.928 | +0.013 (+1.42%) | 10,308,600 |
11 Mar 2024 | CNY | 0.902 | 0.917 | 0.899 | 0.915 | 0.915 | +0.013 (+1.44%) | 6,886,900 |
8 Mar 2024 | CNY | 0.889 | 0.902 | 0.883 | 0.902 | 0.902 | +0.013 (+1.46%) | 9,861,400 |
7 Mar 2024 | CNY | 0.9 | 0.909 | 0.886 | 0.889 | 0.889 | -0.011 (-1.22%) | 9,598,100 |
6 Mar 2024 | CNY | 0.88 | 0.906 | 0.88 | 0.9 | 0.9 | +0.016 (+1.81%) | 9,341,800 |
5 Mar 2024 | CNY | 0.899 | 0.899 | 0.882 | 0.884 | 0.884 | -0.019 (-2.10%) | 9,558,000 |
4 Mar 2024 | CNY | 0.892 | 0.903 | 0.881 | 0.903 | 0.903 | +0.011 (+1.23%) | 7,046,800 |
1 Mar 2024 | CNY | 0.88 | 0.895 | 0.879 | 0.892 | 0.892 | +0.012 (+1.36%) | 10,689,600 |
29 Feb 2024 | CNY | 0.838 | 0.88 | 0.837 | 0.88 | 0.88 | +0.028 (+3.29%) | 8,733,700 |
28 Feb 2024 | CNY | 0.909 | 0.924 | 0.85 | 0.852 | 0.852 | -0.061 (-6.68%) | 13,583,700 |
27 Feb 2024 | CNY | 0.876 | 0.913 | 0.875 | 0.913 | 0.913 | +0.026 (+2.93%) | 10,254,600 |
26 Feb 2024 | CNY | 0.907 | 0.907 | 0.868 | 0.887 | 0.887 | -0.015 (-1.66%) | 13,787,700 |
23 Feb 2024 | CNY | 0.84 | 0.91 | 0.84 | 0.902 | 0.902 | +0.061 (+7.25%) | 5,729,400 |
22 Feb 2024 | CNY | 0.817 | 0.841 | 0.817 | 0.841 | 0.841 | +0.023 (+2.81%) | 12,608,800 |
21 Feb 2024 | CNY | 0.801 | 0.843 | 0.796 | 0.818 | 0.818 | +0.013 (+1.61%) | 14,062,000 |
20 Feb 2024 | CNY | 0.787 | 0.808 | 0.77 | 0.805 | 0.805 | +0.016 (+2.03%) | 17,232,600 |
19 Feb 2024 | CNY | 0.773 | 0.8 | 0.756 | 0.789 | 0.789 | +0.015 (+1.94%) | 29,878,000 |
8 Feb 2024 | CNY | 0.7 | 0.774 | 0.699 | 0.774 | 0.774 | +0.07 (+9.94%) | 35,245,900 |