Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.755 | 0.76 | 0.734 | 0.752 | 0.752 | +0.006 (+0.80%) | 6,916,000 |
27 Mar 2024 | CNY | 0.753 | 0.758 | 0.746 | 0.746 | 0.746 | -0.012 (-1.58%) | 5,019,000 |
26 Mar 2024 | CNY | 0.75 | 0.782 | 0.75 | 0.758 | 0.758 | -0.003 (-0.39%) | 3,489,900 |
25 Mar 2024 | CNY | 0.753 | 0.775 | 0.753 | 0.761 | 0.761 | -0.007 (-0.91%) | 3,904,100 |
22 Mar 2024 | CNY | 0.782 | 0.782 | 0.763 | 0.768 | 0.768 | -0.017 (-2.17%) | 4,409,100 |
21 Mar 2024 | CNY | 0.791 | 0.795 | 0.784 | 0.785 | 0.785 | -0.008 (-1.01%) | 2,541,600 |
20 Mar 2024 | CNY | 0.79 | 0.798 | 0.788 | 0.793 | 0.793 | -0.001 (-0.13%) | 2,651,500 |
19 Mar 2024 | CNY | 0.807 | 0.807 | 0.794 | 0.794 | 0.794 | -0.015 (-1.85%) | 2,553,000 |
18 Mar 2024 | CNY | 0.798 | 0.809 | 0.786 | 0.809 | 0.809 | +0.011 (+1.38%) | 6,252,400 |
15 Mar 2024 | CNY | 0.788 | 0.818 | 0.788 | 0.798 | 0.798 | -0.003 (-0.37%) | 5,389,600 |
14 Mar 2024 | CNY | 0.815 | 0.84 | 0.795 | 0.801 | 0.801 | +0.012 (+1.52%) | 6,885,800 |
13 Mar 2024 | CNY | 0.791 | 0.791 | 0.781 | 0.789 | 0.789 | -0.002 (-0.25%) | 3,505,400 |
12 Mar 2024 | CNY | 0.777 | 0.793 | 0.777 | 0.791 | 0.791 | +0.016 (+2.06%) | 8,155,900 |
11 Mar 2024 | CNY | 0.755 | 0.775 | 0.75 | 0.775 | 0.775 | +0.022 (+2.92%) | 3,841,700 |
8 Mar 2024 | CNY | 0.752 | 0.758 | 0.747 | 0.753 | 0.753 | +0.003 (+0.40%) | 6,175,400 |
7 Mar 2024 | CNY | 0.787 | 0.787 | 0.748 | 0.75 | 0.75 | -0.039 (-4.94%) | 8,672,800 |
6 Mar 2024 | CNY | 0.792 | 0.792 | 0.778 | 0.789 | 0.789 | -0.005 (-0.63%) | 6,148,600 |
5 Mar 2024 | CNY | 0.808 | 0.808 | 0.789 | 0.794 | 0.794 | -0.014 (-1.73%) | 7,072,600 |
4 Mar 2024 | CNY | 0.782 | 0.813 | 0.782 | 0.808 | 0.808 | +0.026 (+3.32%) | 8,743,900 |
1 Mar 2024 | CNY | 0.783 | 0.783 | 0.773 | 0.782 | 0.782 | +0.003 (+0.39%) | 6,969,000 |
29 Feb 2024 | CNY | 0.765 | 0.783 | 0.765 | 0.779 | 0.779 | +0.013 (+1.70%) | 6,127,900 |
28 Feb 2024 | CNY | 0.791 | 0.804 | 0.765 | 0.766 | 0.766 | -0.014 (-1.79%) | 9,869,600 |
27 Feb 2024 | CNY | 0.766 | 0.78 | 0.763 | 0.78 | 0.78 | +0.014 (+1.83%) | 6,456,000 |
26 Feb 2024 | CNY | 0.761 | 0.777 | 0.755 | 0.766 | 0.766 | +0.005 (+0.66%) | 7,959,400 |
23 Feb 2024 | CNY | 0.76 | 0.761 | 0.752 | 0.761 | 0.761 | +0.001 (+0.13%) | 5,216,600 |
22 Feb 2024 | CNY | 0.753 | 0.76 | 0.751 | 0.76 | 0.76 | +0.005 (+0.66%) | 5,362,500 |
21 Feb 2024 | CNY | 0.743 | 0.768 | 0.743 | 0.755 | 0.755 | +0.003 (+0.40%) | 4,732,100 |
20 Feb 2024 | CNY | 0.741 | 0.758 | 0.74 | 0.752 | 0.752 | +0.006 (+0.80%) | 5,962,100 |
19 Feb 2024 | CNY | 0.747 | 0.751 | 0.736 | 0.746 | 0.746 | -0.001 (-0.13%) | 3,861,700 |
8 Feb 2024 | CNY | 0.773 | 0.773 | 0.744 | 0.747 | 0.747 | -0.01 (-1.32%) | 10,831,500 |