Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.854 | 0.865 | 0.8 | 0.802 | 0.802 | -0.047 (-5.54%) | 26,318,400 |
27 Feb 2024 | CNY | 0.786 | 0.849 | 0.78 | 0.849 | 0.849 | +0.056 (+7.06%) | 15,822,000 |
26 Feb 2024 | CNY | 0.783 | 0.801 | 0.776 | 0.793 | 0.793 | +0.006 (+0.76%) | 13,144,600 |
23 Feb 2024 | CNY | 0.786 | 0.798 | 0.778 | 0.787 | 0.787 | +0.004 (+0.51%) | 13,806,100 |
22 Feb 2024 | CNY | 0.768 | 0.79 | 0.76 | 0.783 | 0.783 | +0.031 (+4.12%) | 22,148,600 |
21 Feb 2024 | CNY | 0.741 | 0.774 | 0.733 | 0.752 | 0.752 | -0.012 (-1.57%) | 15,099,700 |
20 Feb 2024 | CNY | 0.785 | 0.785 | 0.751 | 0.764 | 0.764 | -0.017 (-2.18%) | 13,720,700 |
19 Feb 2024 | CNY | 0.745 | 0.783 | 0.731 | 0.781 | 0.781 | +0.069 (+9.69%) | 12,889,700 |
8 Feb 2024 | CNY | 0.678 | 0.724 | 0.67 | 0.712 | 0.712 | +0.029 (+4.25%) | 2,368,100 |
7 Feb 2024 | CNY | 0.678 | 0.692 | 0.669 | 0.683 | 0.683 | +0.011 (+1.64%) | 2,372,600 |
6 Feb 2024 | CNY | 0.625 | 0.678 | 0.615 | 0.672 | 0.672 | +0.048 (+7.69%) | 2,129,900 |
5 Feb 2024 | CNY | 0.642 | 0.65 | 0.6 | 0.624 | 0.624 | -0.02 (-3.11%) | 1,168,000 |
2 Feb 2024 | CNY | 0.671 | 0.68 | 0.622 | 0.644 | 0.644 | -0.026 (-3.88%) | 3,402,100 |
1 Feb 2024 | CNY | 0.653 | 0.692 | 0.647 | 0.67 | 0.67 | +0.014 (+2.13%) | 2,223,800 |
31 Jan 2024 | CNY | 0.688 | 0.688 | 0.656 | 0.656 | 0.656 | -0.031 (-4.51%) | 2,074,500 |
30 Jan 2024 | CNY | 0.698 | 0.71 | 0.686 | 0.687 | 0.687 | -0.015 (-2.14%) | 1,090,700 |
29 Jan 2024 | CNY | 0.742 | 0.742 | 0.702 | 0.702 | 0.702 | -0.04 (-5.39%) | 2,075,300 |
26 Jan 2024 | CNY | 0.754 | 0.756 | 0.74 | 0.742 | 0.742 | -0.012 (-1.59%) | 1,059,500 |
25 Jan 2024 | CNY | 0.725 | 0.755 | 0.724 | 0.754 | 0.754 | +0.022 (+3.01%) | 2,626,100 |
24 Jan 2024 | CNY | 0.73 | 0.734 | 0.705 | 0.732 | 0.732 | +0.005 (+0.69%) | 869,900 |
23 Jan 2024 | CNY | 0.706 | 0.731 | 0.704 | 0.727 | 0.727 | +0.021 (+2.97%) | 1,539,400 |
22 Jan 2024 | CNY | 0.734 | 0.74 | 0.705 | 0.706 | 0.706 | -0.027 (-3.68%) | 1,079,500 |
19 Jan 2024 | CNY | 0.749 | 0.751 | 0.733 | 0.733 | 0.733 | -0.015 (-2.01%) | 1,197,900 |
18 Jan 2024 | CNY | 0.725 | 0.749 | 0.716 | 0.748 | 0.748 | +0.023 (+3.17%) | 1,736,300 |
17 Jan 2024 | CNY | 0.74 | 0.744 | 0.724 | 0.725 | 0.725 | -0.014 (-1.89%) | 644,100 |
16 Jan 2024 | CNY | 0.743 | 0.743 | 0.726 | 0.739 | 0.739 | -0.002 (-0.27%) | 964,200 |
15 Jan 2024 | CNY | 0.745 | 0.751 | 0.74 | 0.741 | 0.741 | -0.008 (-1.07%) | 925,000 |
12 Jan 2024 | CNY | 0.762 | 0.762 | 0.747 | 0.749 | 0.749 | -0.013 (-1.71%) | 917,500 |
11 Jan 2024 | CNY | 0.747 | 0.765 | 0.747 | 0.762 | 0.762 | +0.02 (+2.70%) | 1,835,600 |
10 Jan 2024 | CNY | 0.75 | 0.755 | 0.736 | 0.742 | 0.742 | -0.012 (-1.59%) | 980,800 |