Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.86 | 0.876 | 0.86 | 0.866 | 0.866 | +0.01 (+1.17%) | 8,112,600 |
27 Mar 2024 | CNY | 0.872 | 0.874 | 0.855 | 0.856 | 0.856 | -0.02 (-2.28%) | 11,376,400 |
26 Mar 2024 | CNY | 0.879 | 0.883 | 0.87 | 0.876 | 0.876 | -0.003 (-0.34%) | 14,722,200 |
25 Mar 2024 | CNY | 0.888 | 0.895 | 0.878 | 0.879 | 0.879 | -0.011 (-1.24%) | 15,653,700 |
22 Mar 2024 | CNY | 0.903 | 0.903 | 0.886 | 0.89 | 0.89 | -0.014 (-1.55%) | 15,431,700 |
21 Mar 2024 | CNY | 0.911 | 0.911 | 0.901 | 0.904 | 0.904 | -0.004 (-0.44%) | 16,815,900 |
20 Mar 2024 | CNY | 0.904 | 0.91 | 0.902 | 0.908 | 0.908 | +0.004 (+0.44%) | 4,256,900 |
19 Mar 2024 | CNY | 0.911 | 0.913 | 0.904 | 0.904 | 0.904 | -0.009 (-0.99%) | 5,515,400 |
18 Mar 2024 | CNY | 0.902 | 0.913 | 0.902 | 0.913 | 0.913 | +0.011 (+1.22%) | 10,279,100 |
15 Mar 2024 | CNY | 0.893 | 0.902 | 0.887 | 0.902 | 0.902 | +0.007 (+0.78%) | 6,959,600 |
14 Mar 2024 | CNY | 0.896 | 0.904 | 0.889 | 0.895 | 0.895 | -0.002 (-0.22%) | 3,216,000 |
13 Mar 2024 | CNY | 0.897 | 0.904 | 0.892 | 0.897 | 0.897 | 0.0 (0.0%) | 2,881,500 |
12 Mar 2024 | CNY | 0.898 | 0.903 | 0.89 | 0.897 | 0.897 | -0.001 (-0.11%) | 8,628,400 |
11 Mar 2024 | CNY | 0.885 | 0.899 | 0.882 | 0.898 | 0.898 | +0.015 (+1.70%) | 3,669,800 |
8 Mar 2024 | CNY | 0.873 | 0.885 | 0.873 | 0.883 | 0.883 | +0.009 (+1.03%) | 3,659,800 |
7 Mar 2024 | CNY | 0.884 | 0.89 | 0.874 | 0.874 | 0.874 | -0.01 (-1.13%) | 3,741,800 |
6 Mar 2024 | CNY | 0.882 | 0.895 | 0.876 | 0.884 | 0.884 | +0.002 (+0.23%) | 7,758,800 |
5 Mar 2024 | CNY | 0.883 | 0.887 | 0.878 | 0.882 | 0.882 | -0.006 (-0.68%) | 8,055,200 |
4 Mar 2024 | CNY | 0.889 | 0.889 | 0.878 | 0.888 | 0.888 | +0.001 (+0.11%) | 8,128,500 |
1 Mar 2024 | CNY | 0.883 | 0.889 | 0.879 | 0.887 | 0.887 | +0.003 (+0.34%) | 6,548,400 |
29 Feb 2024 | CNY | 0.859 | 0.886 | 0.859 | 0.884 | 0.884 | +0.029 (+3.39%) | 9,621,500 |
28 Feb 2024 | CNY | 0.882 | 0.889 | 0.852 | 0.855 | 0.855 | -0.025 (-2.84%) | 12,181,200 |
27 Feb 2024 | CNY | 0.86 | 0.88 | 0.858 | 0.88 | 0.88 | +0.02 (+2.33%) | 5,709,700 |
26 Feb 2024 | CNY | 0.862 | 0.87 | 0.855 | 0.86 | 0.86 | -0.003 (-0.35%) | 6,162,900 |
23 Feb 2024 | CNY | 0.86 | 0.863 | 0.85 | 0.863 | 0.863 | +0.003 (+0.35%) | 8,315,600 |
22 Feb 2024 | CNY | 0.853 | 0.861 | 0.85 | 0.86 | 0.86 | +0.007 (+0.82%) | 8,891,700 |
21 Feb 2024 | CNY | 0.843 | 0.872 | 0.843 | 0.853 | 0.853 | +0.002 (+0.24%) | 14,469,200 |
20 Feb 2024 | CNY | 0.842 | 0.853 | 0.841 | 0.851 | 0.851 | +0.002 (+0.24%) | 12,291,200 |
19 Feb 2024 | CNY | 0.862 | 0.873 | 0.839 | 0.849 | 0.849 | -0.004 (-0.47%) | 11,296,100 |
8 Feb 2024 | CNY | 0.856 | 0.891 | 0.85 | 0.853 | 0.853 | +0.005 (+0.59%) | 21,125,300 |