Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 0.857 | 0.877 | 0.857 | 0.867 | 0.867 | +0.005 (+0.58%) | 3,673,000 |
27 Mar 2024 | CNY | 0.871 | 0.88 | 0.862 | 0.862 | 0.862 | -0.015 (-1.71%) | 4,561,500 |
26 Mar 2024 | CNY | 0.873 | 0.885 | 0.873 | 0.877 | 0.877 | -0.002 (-0.23%) | 2,732,300 |
25 Mar 2024 | CNY | 0.885 | 0.892 | 0.877 | 0.879 | 0.879 | -0.012 (-1.35%) | 4,550,900 |
22 Mar 2024 | CNY | 0.905 | 0.906 | 0.889 | 0.891 | 0.891 | -0.023 (-2.52%) | 8,361,400 |
21 Mar 2024 | CNY | 0.929 | 0.929 | 0.911 | 0.914 | 0.914 | -0.015 (-1.61%) | 10,105,700 |
20 Mar 2024 | CNY | 0.922 | 0.93 | 0.92 | 0.929 | 0.929 | +0.002 (+0.22%) | 2,694,600 |
19 Mar 2024 | CNY | 0.94 | 0.94 | 0.927 | 0.927 | 0.927 | -0.013 (-1.38%) | 2,823,700 |
18 Mar 2024 | CNY | 0.938 | 0.94 | 0.92 | 0.94 | 0.94 | +0.011 (+1.18%) | 4,616,500 |
15 Mar 2024 | CNY | 0.92 | 0.941 | 0.915 | 0.929 | 0.929 | +0.007 (+0.76%) | 6,116,300 |
14 Mar 2024 | CNY | 0.934 | 0.956 | 0.922 | 0.922 | 0.922 | +0.012 (+1.32%) | 7,839,398 |
13 Mar 2024 | CNY | 0.905 | 0.913 | 0.898 | 0.91 | 0.91 | +0.005 (+0.55%) | 6,861,900 |
12 Mar 2024 | CNY | 0.9 | 0.911 | 0.899 | 0.905 | 0.905 | +0.005 (+0.56%) | 8,148,100 |
11 Mar 2024 | CNY | 0.878 | 0.9 | 0.874 | 0.9 | 0.9 | +0.024 (+2.74%) | 5,918,300 |
8 Mar 2024 | CNY | 0.876 | 0.882 | 0.867 | 0.876 | 0.876 | +0.002 (+0.23%) | 5,741,000 |
7 Mar 2024 | CNY | 0.902 | 0.902 | 0.873 | 0.874 | 0.874 | -0.026 (-2.89%) | 10,070,300 |
6 Mar 2024 | CNY | 0.904 | 0.91 | 0.891 | 0.9 | 0.9 | -0.006 (-0.66%) | 6,106,000 |
5 Mar 2024 | CNY | 0.91 | 0.911 | 0.901 | 0.906 | 0.906 | -0.006 (-0.66%) | 5,112,900 |
4 Mar 2024 | CNY | 0.902 | 0.921 | 0.899 | 0.912 | 0.912 | +0.008 (+0.88%) | 4,989,100 |
1 Mar 2024 | CNY | 0.913 | 0.913 | 0.895 | 0.904 | 0.904 | -0.007 (-0.77%) | 9,800,700 |
29 Feb 2024 | CNY | 0.892 | 0.913 | 0.887 | 0.911 | 0.911 | +0.019 (+2.13%) | 7,063,600 |
28 Feb 2024 | CNY | 0.911 | 0.934 | 0.889 | 0.892 | 0.892 | -0.015 (-1.65%) | 10,571,000 |
27 Feb 2024 | CNY | 0.895 | 0.907 | 0.889 | 0.907 | 0.907 | +0.012 (+1.34%) | 8,758,800 |
26 Feb 2024 | CNY | 0.887 | 0.906 | 0.88 | 0.895 | 0.895 | +0.01 (+1.13%) | 10,667,000 |
23 Feb 2024 | CNY | 0.879 | 0.886 | 0.872 | 0.885 | 0.885 | +0.007 (+0.80%) | 7,952,000 |
22 Feb 2024 | CNY | 0.882 | 0.884 | 0.872 | 0.878 | 0.878 | -0.004 (-0.45%) | 4,678,900 |
21 Feb 2024 | CNY | 0.871 | 0.901 | 0.868 | 0.882 | 0.882 | +0.003 (+0.34%) | 7,506,100 |
20 Feb 2024 | CNY | 0.871 | 0.885 | 0.87 | 0.879 | 0.879 | 0.0 (0.0%) | 7,288,700 |
19 Feb 2024 | CNY | 0.894 | 0.923 | 0.87 | 0.879 | 0.879 | -0.015 (-1.68%) | 5,972,400 |
8 Feb 2024 | CNY | 0.88 | 0.915 | 0.88 | 0.894 | 0.894 | +0.014 (+1.59%) | 8,669,000 |