Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 1.79 | 1.84 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 22,299,953 |
13 Mar 2024 | CNY | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 17,301,624 |
12 Mar 2024 | CNY | 1.78 | 1.8 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 17,216,400 |
11 Mar 2024 | CNY | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 11,553,844 |
8 Mar 2024 | CNY | 1.78 | 1.79 | 1.73 | 1.76 | 1.76 | -0.02 (-1.12%) | 14,832,100 |
7 Mar 2024 | CNY | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 22,050,088 |
6 Mar 2024 | CNY | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | +0.03 (+1.73%) | 14,495,326 |
5 Mar 2024 | CNY | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 16,604,913 |
4 Mar 2024 | CNY | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 14,038,200 |
1 Mar 2024 | CNY | 1.8 | 1.82 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 21,848,126 |
29 Feb 2024 | CNY | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | +0.03 (+1.69%) | 23,760,400 |
28 Feb 2024 | CNY | 1.84 | 1.91 | 1.77 | 1.78 | 1.78 | -0.06 (-3.26%) | 38,388,456 |
27 Feb 2024 | CNY | 1.8 | 1.85 | 1.79 | 1.84 | 1.84 | +0.04 (+2.22%) | 16,977,986 |
26 Feb 2024 | CNY | 1.8 | 1.82 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 18,970,316 |
23 Feb 2024 | CNY | 1.79 | 1.81 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 18,770,795 |
22 Feb 2024 | CNY | 1.78 | 1.8 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 16,298,714 |
21 Feb 2024 | CNY | 1.73 | 1.81 | 1.71 | 1.77 | 1.77 | +0.03 (+1.72%) | 25,317,720 |
20 Feb 2024 | CNY | 1.72 | 1.75 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 21,282,978 |
19 Feb 2024 | CNY | 1.71 | 1.77 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 37,992,929 |
8 Feb 2024 | CNY | 1.64 | 1.7 | 1.6 | 1.7 | 1.7 | +0.08 (+4.94%) | 45,081,436 |
7 Feb 2024 | CNY | 1.66 | 1.67 | 1.58 | 1.62 | 1.62 | -0.05 (-2.99%) | 46,877,149 |
6 Feb 2024 | CNY | 1.62 | 1.71 | 1.54 | 1.67 | 1.67 | +0.03 (+1.83%) | 43,313,416 |
5 Feb 2024 | CNY | 1.8 | 1.8 | 1.63 | 1.64 | 1.64 | -0.17 (-9.39%) | 38,172,264 |
2 Feb 2024 | CNY | 1.87 | 1.91 | 1.72 | 1.81 | 1.81 | -0.08 (-4.23%) | 37,229,625 |
1 Feb 2024 | CNY | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | -0.05 (-2.58%) | 26,809,943 |
31 Jan 2024 | CNY | 1.99 | 2.03 | 1.93 | 1.94 | 1.94 | -0.06 (-3%) | 22,885,937 |
30 Jan 2024 | CNY | 2.05 | 2.07 | 2 | 2 | 2 | -0.04 (-1.96%) | 18,536,800 |
29 Jan 2024 | CNY | 2.09 | 2.1 | 2.03 | 2.04 | 2.04 | -0.05 (-2.39%) | 21,306,200 |
26 Jan 2024 | CNY | 2.02 | 2.1 | 2.01 | 2.09 | 2.09 | +0.07 (+3.47%) | 26,342,204 |
25 Jan 2024 | CNY | 1.93 | 2.03 | 1.92 | 2.02 | 2.02 | +0.08 (+4.12%) | 24,311,336 |