Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Feb 2024 | CNY | 0.744 | 0.768 | 0.739 | 0.765 | 0.765 | +0.023 (+3.10%) | 377,536,490 |
6 Feb 2024 | CNY | 0.692 | 0.743 | 0.685 | 0.742 | 0.742 | +0.044 (+6.30%) | 414,826,720 |
5 Feb 2024 | CNY | 0.688 | 0.709 | 0.655 | 0.698 | 0.698 | +0.003 (+0.43%) | 517,981,710 |
2 Feb 2024 | CNY | 0.714 | 0.716 | 0.674 | 0.695 | 0.695 | -0.017 (-2.39%) | 414,869,730 |
1 Feb 2024 | CNY | 0.7 | 0.727 | 0.699 | 0.712 | 0.712 | +0.006 (+0.85%) | 338,956,960 |
31 Jan 2024 | CNY | 0.716 | 0.723 | 0.703 | 0.706 | 0.706 | -0.015 (-2.08%) | 380,939,450 |
30 Jan 2024 | CNY | 0.744 | 0.746 | 0.719 | 0.721 | 0.721 | -0.028 (-3.74%) | 280,227,310 |
29 Jan 2024 | CNY | 0.776 | 0.78 | 0.747 | 0.749 | 0.749 | -0.02 (-2.60%) | 289,266,910 |
26 Jan 2024 | CNY | 0.788 | 0.789 | 0.766 | 0.769 | 0.769 | -0.021 (-2.66%) | 364,891,380 |
25 Jan 2024 | CNY | 0.772 | 0.792 | 0.767 | 0.79 | 0.79 | +0.016 (+2.07%) | 301,018,550 |
24 Jan 2024 | CNY | 0.777 | 0.778 | 0.75 | 0.774 | 0.774 | +0.003 (+0.39%) | 286,044,630 |
23 Jan 2024 | CNY | 0.763 | 0.778 | 0.756 | 0.771 | 0.771 | +0.008 (+1.05%) | 244,315,540 |
22 Jan 2024 | CNY | 0.789 | 0.789 | 0.758 | 0.763 | 0.763 | -0.026 (-3.30%) | 248,500,130 |
19 Jan 2024 | CNY | 0.787 | 0.796 | 0.786 | 0.789 | 0.789 | -0.001 (-0.13%) | 211,904,050 |
18 Jan 2024 | CNY | 0.775 | 0.792 | 0.765 | 0.79 | 0.79 | +0.011 (+1.41%) | 337,808,350 |
17 Jan 2024 | CNY | 0.8 | 0.8 | 0.778 | 0.779 | 0.779 | -0.022 (-2.75%) | 226,547,000 |
16 Jan 2024 | CNY | 0.798 | 0.802 | 0.79 | 0.801 | 0.801 | +0.004 (+0.50%) | 220,496,450 |
15 Jan 2024 | CNY | 0.799 | 0.809 | 0.795 | 0.797 | 0.797 | -0.005 (-0.62%) | 203,922,140 |
12 Jan 2024 | CNY | 0.813 | 0.815 | 0.802 | 0.802 | 0.802 | -0.012 (-1.47%) | 245,062,680 |
11 Jan 2024 | CNY | 0.801 | 0.818 | 0.798 | 0.814 | 0.814 | +0.013 (+1.62%) | 241,273,890 |
10 Jan 2024 | CNY | 0.804 | 0.815 | 0.795 | 0.801 | 0.801 | -0.006 (-0.74%) | 301,716,960 |