Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.791 | 0.802 | 0.788 | 0.797 | 0.797 | +0.003 (+0.38%) | 1,260,900 |
27 Mar 2024 | CNY | 0.801 | 0.801 | 0.794 | 0.794 | 0.794 | -0.011 (-1.37%) | 1,072,400 |
26 Mar 2024 | CNY | 0.8 | 0.808 | 0.799 | 0.805 | 0.805 | +0.005 (+0.63%) | 1,959,300 |
25 Mar 2024 | CNY | 0.804 | 0.806 | 0.8 | 0.8 | 0.8 | -0.002 (-0.25%) | 247,100 |
22 Mar 2024 | CNY | 0.809 | 0.809 | 0.797 | 0.802 | 0.802 | -0.01 (-1.23%) | 912,700 |
21 Mar 2024 | CNY | 0.821 | 0.823 | 0.812 | 0.812 | 0.812 | -0.004 (-0.49%) | 1,369,200 |
20 Mar 2024 | CNY | 0.816 | 0.816 | 0.816 | 0.816 | 0.816 | -0.003 (-0.37%) | 285,100 |
19 Mar 2024 | CNY | 0.825 | 0.825 | 0.819 | 0.819 | 0.819 | -0.008 (-0.97%) | 46,000 |
18 Mar 2024 | CNY | 0.822 | 0.828 | 0.822 | 0.827 | 0.827 | +0.012 (+1.47%) | 1,944,400 |
15 Mar 2024 | CNY | 0.808 | 0.815 | 0.807 | 0.815 | 0.815 | +0.001 (+0.12%) | 323,300 |
14 Mar 2024 | CNY | 0.827 | 0.832 | 0.814 | 0.814 | 0.814 | -0.007 (-0.85%) | 2,770,300 |
13 Mar 2024 | CNY | 0.831 | 0.831 | 0.818 | 0.821 | 0.821 | -0.008 (-0.97%) | 1,850,200 |
12 Mar 2024 | CNY | 0.82 | 0.831 | 0.82 | 0.829 | 0.829 | +0.009 (+1.10%) | 1,926,200 |
11 Mar 2024 | CNY | 0.794 | 0.82 | 0.794 | 0.82 | 0.82 | +0.026 (+3.27%) | 1,659,700 |
8 Mar 2024 | CNY | 0.794 | 0.795 | 0.779 | 0.794 | 0.794 | +0.005 (+0.63%) | 1,847,200 |
7 Mar 2024 | CNY | 0.801 | 0.803 | 0.788 | 0.789 | 0.789 | -0.013 (-1.62%) | 2,451,400 |
6 Mar 2024 | CNY | 0.797 | 0.809 | 0.794 | 0.802 | 0.802 | -0.004 (-0.50%) | 2,431,578 |
5 Mar 2024 | CNY | 0.797 | 0.806 | 0.794 | 0.806 | 0.806 | +0.005 (+0.62%) | 1,985,300 |
4 Mar 2024 | CNY | 0.804 | 0.806 | 0.797 | 0.801 | 0.801 | +0.002 (+0.25%) | 2,143,200 |
1 Mar 2024 | CNY | 0.794 | 0.801 | 0.788 | 0.799 | 0.799 | +0.004 (+0.50%) | 3,117,000 |
29 Feb 2024 | CNY | 0.781 | 0.796 | 0.777 | 0.795 | 0.795 | +0.014 (+1.79%) | 3,448,900 |
28 Feb 2024 | CNY | 0.785 | 0.798 | 0.781 | 0.781 | 0.781 | -0.001 (-0.13%) | 1,780,700 |
27 Feb 2024 | CNY | 0.769 | 0.783 | 0.768 | 0.782 | 0.782 | +0.01 (+1.30%) | 1,471,400 |
26 Feb 2024 | CNY | 0.801 | 0.801 | 0.768 | 0.772 | 0.772 | -0.004 (-0.52%) | 1,849,400 |
23 Feb 2024 | CNY | 0.774 | 0.776 | 0.771 | 0.776 | 0.776 | 0.0 (0.0%) | 1,265,800 |
22 Feb 2024 | CNY | 0.773 | 0.778 | 0.772 | 0.776 | 0.776 | +0.003 (+0.39%) | 1,443,100 |
21 Feb 2024 | CNY | 0.758 | 0.783 | 0.758 | 0.773 | 0.773 | +0.008 (+1.05%) | 1,119,800 |
20 Feb 2024 | CNY | 0.761 | 0.765 | 0.756 | 0.765 | 0.765 | -0.001 (-0.13%) | 1,437,900 |
19 Feb 2024 | CNY | 0.768 | 0.772 | 0.764 | 0.766 | 0.766 | 0.0 (0.0%) | 2,034,900 |
8 Feb 2024 | CNY | 0.765 | 0.775 | 0.763 | 0.766 | 0.766 | +0.011 (+1.46%) | 2,017,800 |