Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.776 | 0.794 | 0.775 | 0.786 | 0.786 | +0.01 (+1.29%) | 193,988,950 |
27 Mar 2024 | CNY | 0.795 | 0.797 | 0.775 | 0.776 | 0.776 | -0.019 (-2.39%) | 178,150,140 |
26 Mar 2024 | CNY | 0.805 | 0.811 | 0.791 | 0.795 | 0.795 | -0.01 (-1.24%) | 179,963,130 |
25 Mar 2024 | CNY | 0.815 | 0.821 | 0.804 | 0.805 | 0.805 | -0.012 (-1.47%) | 203,045,770 |
22 Mar 2024 | CNY | 0.828 | 0.832 | 0.816 | 0.817 | 0.817 | -0.012 (-1.45%) | 383,591,290 |
21 Mar 2024 | CNY | 0.84 | 0.848 | 0.829 | 0.829 | 0.829 | -0.008 (-0.96%) | 237,578,860 |
20 Mar 2024 | CNY | 0.834 | 0.84 | 0.83 | 0.837 | 0.837 | +0.001 (+0.12%) | 113,588,190 |
19 Mar 2024 | CNY | 0.847 | 0.848 | 0.835 | 0.836 | 0.836 | -0.014 (-1.65%) | 141,059,730 |
18 Mar 2024 | CNY | 0.834 | 0.85 | 0.834 | 0.85 | 0.85 | +0.016 (+1.92%) | 178,954,640 |
15 Mar 2024 | CNY | 0.826 | 0.835 | 0.818 | 0.834 | 0.834 | +0.006 (+0.72%) | 150,438,110 |
14 Mar 2024 | CNY | 0.838 | 0.839 | 0.821 | 0.828 | 0.828 | -0.012 (-1.43%) | 170,791,580 |
13 Mar 2024 | CNY | 0.844 | 0.849 | 0.836 | 0.84 | 0.84 | -0.001 (-0.12%) | 210,257,480 |
12 Mar 2024 | CNY | 0.844 | 0.852 | 0.837 | 0.841 | 0.841 | -0.002 (-0.24%) | 154,116,940 |
11 Mar 2024 | CNY | 0.824 | 0.843 | 0.821 | 0.843 | 0.843 | +0.016 (+1.93%) | 164,439,150 |
8 Mar 2024 | CNY | 0.819 | 0.829 | 0.815 | 0.827 | 0.827 | +0.01 (+1.22%) | 174,864,750 |
7 Mar 2024 | CNY | 0.835 | 0.842 | 0.816 | 0.817 | 0.817 | -0.018 (-2.16%) | 270,332,710 |
6 Mar 2024 | CNY | 0.839 | 0.847 | 0.828 | 0.835 | 0.835 | -0.008 (-0.95%) | 188,022,450 |
5 Mar 2024 | CNY | 0.836 | 0.849 | 0.834 | 0.843 | 0.843 | 0.0 (0.0%) | 521,653,230 |
4 Mar 2024 | CNY | 0.842 | 0.847 | 0.831 | 0.843 | 0.843 | +0.002 (+0.24%) | 193,520,110 |
1 Mar 2024 | CNY | 0.837 | 0.843 | 0.828 | 0.841 | 0.841 | +0.008 (+0.96%) | 252,957,890 |
29 Feb 2024 | CNY | 0.791 | 0.833 | 0.791 | 0.833 | 0.833 | +0.038 (+4.78%) | 350,897,930 |
28 Feb 2024 | CNY | 0.821 | 0.836 | 0.794 | 0.795 | 0.795 | -0.026 (-3.17%) | 315,366,040 |
27 Feb 2024 | CNY | 0.788 | 0.821 | 0.784 | 0.821 | 0.821 | +0.03 (+3.79%) | 333,681,360 |
26 Feb 2024 | CNY | 0.785 | 0.801 | 0.784 | 0.791 | 0.791 | +0.004 (+0.51%) | 260,428,870 |
23 Feb 2024 | CNY | 0.786 | 0.792 | 0.777 | 0.787 | 0.787 | +0.002 (+0.25%) | 239,154,390 |
22 Feb 2024 | CNY | 0.776 | 0.792 | 0.776 | 0.785 | 0.785 | +0.006 (+0.77%) | 184,151,250 |
21 Feb 2024 | CNY | 0.774 | 0.793 | 0.768 | 0.779 | 0.779 | +0.001 (+0.13%) | 264,222,920 |
20 Feb 2024 | CNY | 0.779 | 0.781 | 0.771 | 0.778 | 0.778 | -0.006 (-0.77%) | 165,993,680 |
19 Feb 2024 | CNY | 0.789 | 0.789 | 0.771 | 0.784 | 0.784 | +0.01 (+1.29%) | 991,593,500 |
8 Feb 2024 | CNY | 0.775 | 0.79 | 0.769 | 0.774 | 0.774 | +0.009 (+1.18%) | 368,715,960 |