Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | CNY | 0.806 | 0.813 | 0.795 | 0.809 | 0.809 | +0.002 (+0.25%) | 905,470,100 |
1 Mar 2024 | CNY | 0.8 | 0.81 | 0.791 | 0.807 | 0.807 | +0.008 (+1.00%) | 942,449,100 |
29 Feb 2024 | CNY | 0.76 | 0.8 | 0.759 | 0.799 | 0.799 | +0.034 (+4.44%) | 1,059,555,000 |
28 Feb 2024 | CNY | 0.811 | 0.823 | 0.763 | 0.765 | 0.765 | -0.042 (-5.20%) | 1,151,868,000 |
27 Feb 2024 | CNY | 0.78 | 0.808 | 0.775 | 0.807 | 0.807 | +0.025 (+3.20%) | 1,041,261,000 |
26 Feb 2024 | CNY | 0.775 | 0.796 | 0.77 | 0.782 | 0.782 | +0.007 (+0.90%) | 1,016,404,000 |
23 Feb 2024 | CNY | 0.759 | 0.776 | 0.754 | 0.775 | 0.775 | +0.016 (+2.11%) | 1,080,280,000 |
22 Feb 2024 | CNY | 0.75 | 0.762 | 0.748 | 0.759 | 0.759 | +0.008 (+1.07%) | 993,074,200 |
21 Feb 2024 | CNY | 0.745 | 0.774 | 0.738 | 0.751 | 0.751 | +0.001 (+0.13%) | 953,467,500 |
20 Feb 2024 | CNY | 0.746 | 0.753 | 0.737 | 0.75 | 0.75 | +0.001 (+0.13%) | 812,288,800 |
19 Feb 2024 | CNY | 0.773 | 0.778 | 0.736 | 0.749 | 0.749 | -0.011 (-1.45%) | 996,209,900 |
8 Feb 2024 | CNY | 0.742 | 0.785 | 0.741 | 0.76 | 0.76 | +0.023 (+3.12%) | 1,115,274,000 |
7 Feb 2024 | CNY | 0.693 | 0.743 | 0.693 | 0.737 | 0.737 | +0.041 (+5.89%) | 1,085,405,000 |
6 Feb 2024 | CNY | 0.621 | 0.699 | 0.619 | 0.696 | 0.696 | +0.061 (+9.61%) | 1,207,163,000 |
5 Feb 2024 | CNY | 0.651 | 0.663 | 0.608 | 0.635 | 0.635 | -0.029 (-4.37%) | 1,538,619,000 |
2 Feb 2024 | CNY | 0.693 | 0.697 | 0.641 | 0.664 | 0.664 | -0.029 (-4.18%) | 1,358,875,000 |
1 Feb 2024 | CNY | 0.686 | 0.711 | 0.68 | 0.693 | 0.693 | +0.004 (+0.58%) | 1,483,180,000 |
31 Jan 2024 | CNY | 0.717 | 0.72 | 0.688 | 0.689 | 0.689 | -0.028 (-3.91%) | 1,370,233,000 |
30 Jan 2024 | CNY | 0.731 | 0.742 | 0.715 | 0.717 | 0.717 | -0.022 (-2.98%) | 1,144,243,000 |
29 Jan 2024 | CNY | 0.771 | 0.773 | 0.738 | 0.739 | 0.739 | -0.022 (-2.89%) | 1,387,675,000 |
26 Jan 2024 | CNY | 0.781 | 0.784 | 0.758 | 0.761 | 0.761 | -0.024 (-3.06%) | 1,248,232,000 |
25 Jan 2024 | CNY | 0.762 | 0.788 | 0.755 | 0.785 | 0.785 | +0.02 (+2.61%) | 1,227,922,000 |
24 Jan 2024 | CNY | 0.77 | 0.776 | 0.738 | 0.765 | 0.765 | -0.002 (-0.26%) | 1,202,712,000 |
23 Jan 2024 | CNY | 0.748 | 0.773 | 0.746 | 0.767 | 0.767 | +0.014 (+1.86%) | 1,061,124,000 |
22 Jan 2024 | CNY | 0.798 | 0.798 | 0.749 | 0.753 | 0.753 | -0.046 (-5.76%) | 1,124,378,000 |
19 Jan 2024 | CNY | 0.81 | 0.82 | 0.798 | 0.799 | 0.799 | -0.011 (-1.36%) | 1,132,234,000 |
18 Jan 2024 | CNY | 0.801 | 0.813 | 0.786 | 0.81 | 0.81 | +0.003 (+0.37%) | 1,259,590,500 |
17 Jan 2024 | CNY | 0.838 | 0.838 | 0.806 | 0.807 | 0.807 | -0.034 (-4.04%) | 1,192,420,000 |
16 Jan 2024 | CNY | 0.838 | 0.845 | 0.827 | 0.841 | 0.841 | +0.001 (+0.12%) | 1,140,644,000 |
15 Jan 2024 | CNY | 0.841 | 0.852 | 0.835 | 0.84 | 0.84 | -0.007 (-0.83%) | 1,073,609,000 |