Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2024 | CNY | 0.689 | 0.689 | 0.674 | 0.684 | 0.684 | -0.006 (-0.87%) | 1,731,800 |
14 Mar 2024 | CNY | 0.694 | 0.7 | 0.685 | 0.69 | 0.69 | -0.004 (-0.58%) | 601,800 |
13 Mar 2024 | CNY | 0.698 | 0.699 | 0.692 | 0.694 | 0.694 | -0.004 (-0.57%) | 3,906,100 |
12 Mar 2024 | CNY | 0.7 | 0.703 | 0.693 | 0.698 | 0.698 | 0.0 (0.0%) | 2,571,000 |
11 Mar 2024 | CNY | 0.659 | 0.699 | 0.659 | 0.698 | 0.698 | +0.039 (+5.92%) | 3,424,600 |
8 Mar 2024 | CNY | 0.659 | 0.662 | 0.651 | 0.659 | 0.659 | +0.01 (+1.54%) | 1,094,200 |
7 Mar 2024 | CNY | 0.665 | 0.665 | 0.648 | 0.649 | 0.649 | -0.014 (-2.11%) | 2,271,700 |
6 Mar 2024 | CNY | 0.659 | 0.67 | 0.634 | 0.663 | 0.663 | +0.008 (+1.22%) | 804,300 |
5 Mar 2024 | CNY | 0.663 | 0.663 | 0.649 | 0.655 | 0.655 | -0.005 (-0.76%) | 1,100,000 |
4 Mar 2024 | CNY | 0.66 | 0.664 | 0.656 | 0.66 | 0.66 | +0.002 (+0.30%) | 3,415,700 |
1 Mar 2024 | CNY | 0.657 | 0.661 | 0.651 | 0.658 | 0.658 | +0.002 (+0.30%) | 947,600 |
29 Feb 2024 | CNY | 0.637 | 0.656 | 0.637 | 0.656 | 0.656 | +0.019 (+2.98%) | 698,900 |
28 Feb 2024 | CNY | 0.644 | 0.662 | 0.637 | 0.637 | 0.637 | -0.007 (-1.09%) | 1,948,000 |
27 Feb 2024 | CNY | 0.633 | 0.644 | 0.633 | 0.644 | 0.644 | +0.01 (+1.58%) | 2,572,700 |
26 Feb 2024 | CNY | 0.641 | 0.641 | 0.632 | 0.634 | 0.634 | -0.006 (-0.94%) | 964,900 |
23 Feb 2024 | CNY | 0.634 | 0.641 | 0.634 | 0.64 | 0.64 | +0.007 (+1.11%) | 1,035,600 |
22 Feb 2024 | CNY | 0.632 | 0.638 | 0.631 | 0.633 | 0.633 | +0.001 (+0.16%) | 1,090,600 |
21 Feb 2024 | CNY | 0.62 | 0.642 | 0.62 | 0.632 | 0.632 | +0.011 (+1.77%) | 847,300 |
20 Feb 2024 | CNY | 0.62 | 0.621 | 0.616 | 0.621 | 0.621 | -0.005 (-0.80%) | 939,900 |
19 Feb 2024 | CNY | 0.629 | 0.629 | 0.622 | 0.626 | 0.626 | 0.0 (0.0%) | 935,800 |
8 Feb 2024 | CNY | 0.619 | 0.629 | 0.619 | 0.626 | 0.626 | +0.01 (+1.62%) | 1,752,000 |
7 Feb 2024 | CNY | 0.61 | 0.621 | 0.61 | 0.616 | 0.616 | +0.006 (+0.98%) | 2,138,000 |
6 Feb 2024 | CNY | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | +0.027 (+4.63%) | 1,161,800 |
5 Feb 2024 | CNY | 0.587 | 0.588 | 0.563 | 0.583 | 0.583 | -0.003 (-0.51%) | 605,500 |
2 Feb 2024 | CNY | 0.599 | 0.599 | 0.574 | 0.586 | 0.586 | -0.016 (-2.66%) | 1,003,200 |
1 Feb 2024 | CNY | 0.605 | 0.612 | 0.599 | 0.602 | 0.602 | +0.002 (+0.33%) | 772,900 |
31 Jan 2024 | CNY | 0.614 | 0.614 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 2,611,300 |
30 Jan 2024 | CNY | 0.618 | 0.619 | 0.604 | 0.605 | 0.605 | -0.015 (-2.42%) | 1,139,200 |
29 Jan 2024 | CNY | 0.645 | 0.645 | 0.62 | 0.62 | 0.62 | -0.027 (-4.17%) | 1,553,200 |
26 Jan 2024 | CNY | 0.657 | 0.657 | 0.646 | 0.647 | 0.647 | -0.01 (-1.52%) | 786,100 |