Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2024 | CNY | 0.852 | 0.863 | 0.849 | 0.862 | 0.862 | +0.008 (+0.94%) | 7,248,100 |
14 Mar 2024 | CNY | 0.856 | 0.856 | 0.852 | 0.854 | 0.854 | +0.003 (+0.35%) | 7,547,700 |
13 Mar 2024 | CNY | 0.854 | 0.856 | 0.849 | 0.851 | 0.851 | -0.003 (-0.35%) | 6,560,000 |
12 Mar 2024 | CNY | 0.859 | 0.862 | 0.848 | 0.854 | 0.854 | -0.003 (-0.35%) | 8,193,300 |
11 Mar 2024 | CNY | 0.85 | 0.858 | 0.846 | 0.857 | 0.857 | +0.007 (+0.82%) | 7,145,400 |
8 Mar 2024 | CNY | 0.838 | 0.851 | 0.838 | 0.85 | 0.85 | +0.012 (+1.43%) | 15,333,900 |
7 Mar 2024 | CNY | 0.848 | 0.85 | 0.836 | 0.838 | 0.838 | -0.007 (-0.83%) | 8,190,800 |
6 Mar 2024 | CNY | 0.843 | 0.851 | 0.838 | 0.845 | 0.845 | +0.001 (+0.12%) | 8,450,500 |
5 Mar 2024 | CNY | 0.847 | 0.848 | 0.841 | 0.844 | 0.844 | -0.003 (-0.35%) | 7,229,400 |
4 Mar 2024 | CNY | 0.84 | 0.847 | 0.835 | 0.847 | 0.847 | +0.007 (+0.83%) | 7,651,800 |
1 Mar 2024 | CNY | 0.836 | 0.84 | 0.834 | 0.84 | 0.84 | +0.003 (+0.36%) | 8,206,000 |
29 Feb 2024 | CNY | 0.812 | 0.837 | 0.811 | 0.837 | 0.837 | +0.024 (+2.95%) | 6,455,600 |
28 Feb 2024 | CNY | 0.831 | 0.835 | 0.813 | 0.813 | 0.813 | -0.017 (-2.05%) | 8,755,600 |
27 Feb 2024 | CNY | 0.808 | 0.83 | 0.808 | 0.83 | 0.83 | +0.018 (+2.22%) | 10,229,700 |
26 Feb 2024 | CNY | 0.81 | 0.815 | 0.808 | 0.812 | 0.812 | -0.001 (-0.12%) | 7,282,500 |
23 Feb 2024 | CNY | 0.814 | 0.815 | 0.805 | 0.813 | 0.813 | 0.0 (0.0%) | 8,110,400 |
22 Feb 2024 | CNY | 0.801 | 0.813 | 0.801 | 0.813 | 0.813 | +0.005 (+0.62%) | 7,185,700 |
21 Feb 2024 | CNY | 0.803 | 0.823 | 0.8 | 0.808 | 0.808 | -0.001 (-0.12%) | 9,556,100 |
20 Feb 2024 | CNY | 0.802 | 0.809 | 0.799 | 0.809 | 0.809 | 0.0 (0.0%) | 11,684,600 |
19 Feb 2024 | CNY | 0.815 | 0.816 | 0.8 | 0.809 | 0.809 | 0.0 (0.0%) | 17,715,500 |
8 Feb 2024 | CNY | 0.814 | 0.846 | 0.806 | 0.809 | 0.809 | -0.004 (-0.49%) | 14,948,000 |
7 Feb 2024 | CNY | 0.77 | 0.814 | 0.77 | 0.813 | 0.813 | +0.045 (+5.86%) | 10,712,400 |
6 Feb 2024 | CNY | 0.72 | 0.768 | 0.714 | 0.768 | 0.768 | +0.046 (+6.37%) | 6,121,600 |
5 Feb 2024 | CNY | 0.714 | 0.74 | 0.69 | 0.722 | 0.722 | -0.001 (-0.14%) | 13,626,600 |
2 Feb 2024 | CNY | 0.738 | 0.739 | 0.708 | 0.723 | 0.723 | -0.01 (-1.36%) | 8,192,000 |
1 Feb 2024 | CNY | 0.727 | 0.743 | 0.724 | 0.733 | 0.733 | +0.003 (+0.41%) | 7,664,600 |
31 Jan 2024 | CNY | 0.739 | 0.742 | 0.728 | 0.73 | 0.73 | -0.01 (-1.35%) | 8,881,100 |
30 Jan 2024 | CNY | 0.75 | 0.756 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 8,267,500 |
29 Jan 2024 | CNY | 0.771 | 0.771 | 0.755 | 0.755 | 0.755 | -0.015 (-1.95%) | 9,154,800 |
26 Jan 2024 | CNY | 0.774 | 0.776 | 0.769 | 0.77 | 0.77 | -0.005 (-0.65%) | 8,138,600 |