Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | CNY | 0.787 | 0.806 | 0.784 | 0.802 | 0.802 | +0.015 (+1.91%) | 7,464,100 |
7 Mar 2024 | CNY | 0.809 | 0.816 | 0.787 | 0.787 | 0.787 | -0.022 (-2.72%) | 8,440,500 |
6 Mar 2024 | CNY | 0.804 | 0.816 | 0.796 | 0.809 | 0.809 | -0.006 (-0.74%) | 11,581,700 |
5 Mar 2024 | CNY | 0.813 | 0.83 | 0.806 | 0.815 | 0.815 | -0.014 (-1.69%) | 13,174,500 |
4 Mar 2024 | CNY | 0.847 | 0.847 | 0.812 | 0.829 | 0.829 | -0.001 (-0.12%) | 23,605,800 |
1 Mar 2024 | CNY | 0.787 | 0.83 | 0.787 | 0.83 | 0.83 | +0.044 (+5.60%) | 17,953,700 |
29 Feb 2024 | CNY | 0.748 | 0.787 | 0.747 | 0.786 | 0.786 | +0.032 (+4.24%) | 9,482,300 |
28 Feb 2024 | CNY | 0.821 | 0.85 | 0.753 | 0.754 | 0.754 | -0.045 (-5.63%) | 15,846,300 |
27 Feb 2024 | CNY | 0.747 | 0.8 | 0.739 | 0.799 | 0.799 | +0.053 (+7.10%) | 4,668,600 |
26 Feb 2024 | CNY | 0.738 | 0.756 | 0.735 | 0.746 | 0.746 | +0.009 (+1.22%) | 2,824,000 |
23 Feb 2024 | CNY | 0.727 | 0.738 | 0.717 | 0.737 | 0.737 | +0.01 (+1.38%) | 1,604,000 |
22 Feb 2024 | CNY | 0.708 | 0.734 | 0.708 | 0.727 | 0.727 | +0.023 (+3.27%) | 1,084,400 |
21 Feb 2024 | CNY | 0.694 | 0.72 | 0.694 | 0.704 | 0.704 | +0.003 (+0.43%) | 2,931,700 |
20 Feb 2024 | CNY | 0.703 | 0.703 | 0.681 | 0.701 | 0.701 | -0.002 (-0.28%) | 1,462,700 |
19 Feb 2024 | CNY | 0.684 | 0.705 | 0.68 | 0.703 | 0.703 | +0.026 (+3.84%) | 1,007,400 |
8 Feb 2024 | CNY | 0.65 | 0.685 | 0.65 | 0.677 | 0.677 | +0.03 (+4.64%) | 2,062,600 |
7 Feb 2024 | CNY | 0.63 | 0.656 | 0.63 | 0.647 | 0.647 | +0.017 (+2.70%) | 2,497,600 |
6 Feb 2024 | CNY | 0.596 | 0.634 | 0.591 | 0.63 | 0.63 | +0.034 (+5.70%) | 1,219,300 |
5 Feb 2024 | CNY | 0.623 | 0.623 | 0.575 | 0.596 | 0.596 | -0.031 (-4.94%) | 2,860,300 |
2 Feb 2024 | CNY | 0.661 | 0.661 | 0.603 | 0.627 | 0.627 | -0.028 (-4.27%) | 3,861,500 |
1 Feb 2024 | CNY | 0.651 | 0.665 | 0.638 | 0.655 | 0.655 | -0.002 (-0.30%) | 3,386,700 |
31 Jan 2024 | CNY | 0.68 | 0.68 | 0.651 | 0.657 | 0.657 | -0.026 (-3.81%) | 4,456,100 |
30 Jan 2024 | CNY | 0.694 | 0.706 | 0.683 | 0.683 | 0.683 | -0.017 (-2.43%) | 918,700 |
29 Jan 2024 | CNY | 0.725 | 0.728 | 0.7 | 0.7 | 0.7 | -0.026 (-3.58%) | 2,704,500 |
26 Jan 2024 | CNY | 0.732 | 0.739 | 0.726 | 0.726 | 0.726 | -0.007 (-0.95%) | 1,270,600 |
25 Jan 2024 | CNY | 0.711 | 0.734 | 0.71 | 0.733 | 0.733 | +0.025 (+3.53%) | 1,688,200 |
24 Jan 2024 | CNY | 0.702 | 0.709 | 0.685 | 0.708 | 0.708 | +0.006 (+0.85%) | 2,797,100 |
23 Jan 2024 | CNY | 0.702 | 0.705 | 0.681 | 0.702 | 0.702 | -0.007 (-0.99%) | 2,250,600 |
22 Jan 2024 | CNY | 0.72 | 0.72 | 0.687 | 0.709 | 0.709 | -0.012 (-1.66%) | 2,572,500 |
19 Jan 2024 | CNY | 0.73 | 0.732 | 0.719 | 0.721 | 0.721 | -0.013 (-1.77%) | 2,505,000 |