Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.684 | 0.693 | 0.651 | 0.659 | 0.659 | -0.035 (-5.04%) | 28,387,100 |
6 Feb 2024 | CNY | 0.678 | 0.734 | 0.624 | 0.694 | 0.694 | +0.001 (+0.14%) | 26,042,700 |
5 Feb 2024 | CNY | 0.758 | 0.76 | 0.693 | 0.693 | 0.693 | -0.077 (-10.00%) | 9,133,205 |
2 Feb 2024 | CNY | 0.774 | 0.791 | 0.722 | 0.77 | 0.77 | -0.011 (-1.41%) | 13,334,900 |
1 Feb 2024 | CNY | 0.803 | 0.803 | 0.768 | 0.781 | 0.781 | -0.016 (-2.01%) | 10,877,700 |
31 Jan 2024 | CNY | 0.829 | 0.835 | 0.794 | 0.797 | 0.797 | -0.038 (-4.55%) | 10,761,800 |
30 Jan 2024 | CNY | 0.858 | 0.865 | 0.834 | 0.835 | 0.835 | -0.031 (-3.58%) | 8,961,001 |
29 Jan 2024 | CNY | 0.9 | 0.9 | 0.863 | 0.866 | 0.866 | -0.025 (-2.81%) | 10,235,000 |
26 Jan 2024 | CNY | 0.888 | 0.905 | 0.888 | 0.891 | 0.891 | -0.005 (-0.56%) | 11,957,700 |
25 Jan 2024 | CNY | 0.856 | 0.897 | 0.856 | 0.896 | 0.896 | +0.035 (+4.07%) | 12,140,800 |
24 Jan 2024 | CNY | 0.844 | 0.863 | 0.829 | 0.861 | 0.861 | +0.01 (+1.18%) | 11,063,110 |
23 Jan 2024 | CNY | 0.841 | 0.853 | 0.836 | 0.851 | 0.851 | -0.002 (-0.23%) | 7,727,041 |
22 Jan 2024 | CNY | 0.894 | 0.918 | 0.826 | 0.853 | 0.853 | -0.056 (-6.16%) | 9,291,700 |
19 Jan 2024 | CNY | 0.917 | 0.923 | 0.908 | 0.909 | 0.909 | -0.011 (-1.20%) | 7,825,238 |
18 Jan 2024 | CNY | 1.007 | 1.007 | 0.897 | 0.92 | 0.92 | -0.012 (-1.29%) | 7,701,409 |
17 Jan 2024 | CNY | 0.952 | 0.952 | 0.932 | 0.932 | 0.932 | -0.02 (-2.10%) | 5,540,605 |
16 Jan 2024 | CNY | 0.954 | 0.955 | 0.939 | 0.952 | 0.952 | -0.005 (-0.52%) | 5,422,100 |
15 Jan 2024 | CNY | 0.952 | 0.962 | 0.948 | 0.957 | 0.957 | -0.002 (-0.21%) | 5,431,100 |
12 Jan 2024 | CNY | 0.966 | 0.971 | 0.958 | 0.959 | 0.959 | -0.006 (-0.62%) | 4,981,700 |
11 Jan 2024 | CNY | 0.952 | 0.966 | 0.95 | 0.965 | 0.965 | +0.013 (+1.37%) | 5,172,400 |
10 Jan 2024 | CNY | 0.951 | 0.959 | 0.941 | 0.952 | 0.952 | -0.003 (-0.31%) | 5,339,009 |
9 Jan 2024 | CNY | 0.949 | 0.966 | 0.949 | 0.955 | 0.955 | +0.006 (+0.63%) | 4,962,081 |
8 Jan 2024 | CNY | 0.968 | 0.968 | 0.949 | 0.949 | 0.949 | -0.02 (-2.06%) | 5,353,200 |
5 Jan 2024 | CNY | 0.983 | 0.989 | 0.965 | 0.969 | 0.969 | -0.016 (-1.62%) | 6,072,000 |
4 Jan 2024 | CNY | 0.98 | 0.985 | 0.98 | 0.985 | 0.985 | 0.0 (0.0%) | 9,299,900 |
3 Jan 2024 | CNY | 0.99 | 0.991 | 0.978 | 0.985 | 0.985 | -0.005 (-0.51%) | 14,118,900 |
2 Jan 2024 | CNY | 0.993 | 0.996 | 0.985 | 0.99 | 0.99 | +0.002 (+0.20%) | 12,826,740 |
29 Dec 2023 | CNY | 0.973 | 0.988 | 0.973 | 0.988 | 0.988 | +0.019 (+1.96%) | 8,507,600 |
28 Dec 2023 | CNY | 0.949 | 0.973 | 0.945 | 0.969 | 0.969 | +0.016 (+1.68%) | 12,845,490 |
27 Dec 2023 | CNY | 0.946 | 0.955 | 0.944 | 0.953 | 0.953 | +0.005 (+0.53%) | 15,056,130 |