Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | CNY | 0.877 | 0.877 | 0.861 | 0.861 | 0.861 | -0.013 (-1.49%) | 16,705,900 |
23 Feb 2024 | CNY | 0.877 | 0.88 | 0.87 | 0.874 | 0.874 | -0.002 (-0.23%) | 13,934,800 |
22 Feb 2024 | CNY | 0.872 | 0.88 | 0.869 | 0.876 | 0.876 | +0.004 (+0.46%) | 10,997,800 |
21 Feb 2024 | CNY | 0.865 | 0.882 | 0.863 | 0.872 | 0.872 | +0.006 (+0.69%) | 10,843,600 |
20 Feb 2024 | CNY | 0.859 | 0.868 | 0.855 | 0.866 | 0.866 | +0.007 (+0.81%) | 11,781,200 |
19 Feb 2024 | CNY | 0.877 | 0.877 | 0.841 | 0.859 | 0.859 | +0.01 (+1.18%) | 7,818,807 |
8 Feb 2024 | CNY | 0.849 | 0.855 | 0.844 | 0.849 | 0.849 | +0.001 (+0.12%) | 9,153,900 |
7 Feb 2024 | CNY | 0.837 | 0.848 | 0.829 | 0.848 | 0.848 | +0.011 (+1.31%) | 9,458,700 |
6 Feb 2024 | CNY | 0.805 | 0.837 | 0.805 | 0.837 | 0.837 | +0.024 (+2.95%) | 9,934,700 |
5 Feb 2024 | CNY | 0.805 | 0.814 | 0.786 | 0.813 | 0.813 | +0.01 (+1.25%) | 19,565,400 |
2 Feb 2024 | CNY | 0.814 | 0.82 | 0.791 | 0.803 | 0.803 | -0.011 (-1.35%) | 16,729,400 |
1 Feb 2024 | CNY | 0.817 | 0.823 | 0.811 | 0.814 | 0.814 | -0.005 (-0.61%) | 14,300,651 |
31 Jan 2024 | CNY | 0.821 | 0.826 | 0.814 | 0.819 | 0.819 | -0.006 (-0.73%) | 12,866,300 |
30 Jan 2024 | CNY | 0.844 | 0.844 | 0.821 | 0.825 | 0.825 | -0.022 (-2.60%) | 12,811,900 |
29 Jan 2024 | CNY | 0.851 | 0.856 | 0.847 | 0.847 | 0.847 | -0.003 (-0.35%) | 13,343,600 |
26 Jan 2024 | CNY | 0.839 | 0.851 | 0.839 | 0.85 | 0.85 | +0.006 (+0.71%) | 16,937,400 |
25 Jan 2024 | CNY | 0.826 | 0.844 | 0.819 | 0.844 | 0.844 | +0.018 (+2.18%) | 12,120,500 |
24 Jan 2024 | CNY | 0.805 | 0.827 | 0.804 | 0.826 | 0.826 | +0.022 (+2.74%) | 16,144,000 |
23 Jan 2024 | CNY | 0.81 | 0.811 | 0.795 | 0.804 | 0.804 | -0.002 (-0.25%) | 8,759,700 |
22 Jan 2024 | CNY | 0.829 | 0.829 | 0.799 | 0.806 | 0.806 | -0.021 (-2.54%) | 17,154,700 |
19 Jan 2024 | CNY | 0.824 | 0.831 | 0.822 | 0.827 | 0.827 | -0.005 (-0.60%) | 14,275,100 |
18 Jan 2024 | CNY | 0.839 | 0.839 | 0.806 | 0.832 | 0.832 | +0.002 (+0.24%) | 11,567,400 |
17 Jan 2024 | CNY | 0.833 | 0.84 | 0.828 | 0.83 | 0.83 | -0.01 (-1.19%) | 14,261,800 |
16 Jan 2024 | CNY | 0.836 | 0.841 | 0.831 | 0.84 | 0.84 | +0.014 (+1.69%) | 17,161,600 |
15 Jan 2024 | CNY | 0.826 | 0.826 | 0.826 | 0.826 | 0.826 | 0.0 (0.0%) | 13,932,800 |
12 Jan 2024 | CNY | 0.821 | 0.83 | 0.82 | 0.826 | 0.826 | +0.005 (+0.61%) | 12,576,400 |
11 Jan 2024 | CNY | 0.818 | 0.822 | 0.815 | 0.821 | 0.821 | +0.003 (+0.37%) | 13,253,511 |
10 Jan 2024 | CNY | 0.816 | 0.822 | 0.816 | 0.818 | 0.818 | -0.002 (-0.24%) | 15,554,023 |
9 Jan 2024 | CNY | 0.811 | 0.822 | 0.808 | 0.82 | 0.82 | +0.008 (+0.99%) | 17,312,640 |
8 Jan 2024 | CNY | 0.82 | 0.821 | 0.81 | 0.812 | 0.812 | -0.008 (-0.98%) | 16,701,824 |