Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 1.53 | 1.58 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 3,338,900 |
6 Feb 2024 | CNY | 1.51 | 1.59 | 1.44 | 1.55 | 1.55 | +0.03 (+1.97%) | 6,024,600 |
5 Feb 2024 | CNY | 1.56 | 1.62 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 6,809,100 |
2 Feb 2024 | CNY | 1.59 | 1.64 | 1.53 | 1.6 | 1.6 | 0.0 (0.0%) | 4,315,400 |
1 Feb 2024 | CNY | 1.61 | 1.66 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 4,752,100 |
31 Jan 2024 | CNY | 1.71 | 1.74 | 1.68 | 1.68 | 1.68 | -0.09 (-5.08%) | 5,242,300 |
30 Jan 2024 | CNY | 1.76 | 1.83 | 1.74 | 1.77 | 1.77 | +0.03 (+1.72%) | 8,889,710 |
29 Jan 2024 | CNY | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 3,970,100 |
26 Jan 2024 | CNY | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 4,065,800 |
25 Jan 2024 | CNY | 1.77 | 1.78 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 6,012,200 |
24 Jan 2024 | CNY | 1.68 | 1.75 | 1.67 | 1.74 | 1.74 | +0.07 (+4.19%) | 9,597,510 |
23 Jan 2024 | CNY | 1.58 | 1.67 | 1.56 | 1.67 | 1.67 | +0.08 (+5.03%) | 6,130,590 |
22 Jan 2024 | CNY | 1.63 | 1.63 | 1.55 | 1.59 | 1.59 | -0.04 (-2.45%) | 5,351,400 |
19 Jan 2024 | CNY | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 2,218,100 |
18 Jan 2024 | CNY | 1.65 | 1.65 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 3,848,540 |
17 Jan 2024 | CNY | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 3,075,030 |
16 Jan 2024 | CNY | 1.71 | 1.73 | 1.65 | 1.67 | 1.67 | -0.04 (-2.34%) | 5,341,400 |
15 Jan 2024 | CNY | 1.7 | 1.73 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 2,268,400 |
12 Jan 2024 | CNY | 1.72 | 1.77 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 4,764,000 |
11 Jan 2024 | CNY | 1.66 | 1.72 | 1.66 | 1.71 | 1.71 | +0.05 (+3.01%) | 3,055,000 |
10 Jan 2024 | CNY | 1.69 | 1.7 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 3,175,000 |
9 Jan 2024 | CNY | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,706,070 |
8 Jan 2024 | CNY | 1.73 | 1.75 | 1.67 | 1.68 | 1.68 | -0.06 (-3.45%) | 5,988,900 |
5 Jan 2024 | CNY | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 4,615,700 |
4 Jan 2024 | CNY | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 2,313,000 |
3 Jan 2024 | CNY | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 2,545,900 |
2 Jan 2024 | CNY | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 3,881,400 |
29 Dec 2023 | CNY | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 5,515,410 |
28 Dec 2023 | CNY | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 6,811,130 |
27 Dec 2023 | CNY | 1.65 | 1.74 | 1.63 | 1.74 | 1.74 | +0.08 (+4.82%) | 9,191,650 |