Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 0.877 | 0.891 | 0.859 | 0.884 | 0.884 | +0.006 (+0.68%) | 9,594,400 |
2 Feb 2024 | CNY | 0.887 | 0.903 | 0.856 | 0.878 | 0.878 | -0.009 (-1.01%) | 8,910,100 |
1 Feb 2024 | CNY | 0.896 | 0.896 | 0.88 | 0.887 | 0.887 | -0.001 (-0.11%) | 8,267,200 |
31 Jan 2024 | CNY | 0.892 | 0.892 | 0.881 | 0.888 | 0.888 | -0.004 (-0.45%) | 8,332,400 |
30 Jan 2024 | CNY | 0.904 | 0.905 | 0.892 | 0.892 | 0.892 | -0.015 (-1.65%) | 8,836,200 |
29 Jan 2024 | CNY | 0.922 | 0.922 | 0.907 | 0.907 | 0.907 | -0.013 (-1.41%) | 8,398,700 |
26 Jan 2024 | CNY | 0.921 | 0.922 | 0.915 | 0.92 | 0.92 | -0.001 (-0.11%) | 6,415,100 |
25 Jan 2024 | CNY | 0.905 | 0.923 | 0.903 | 0.921 | 0.921 | +0.017 (+1.88%) | 6,327,800 |
24 Jan 2024 | CNY | 0.898 | 0.904 | 0.883 | 0.904 | 0.904 | +0.011 (+1.23%) | 9,679,300 |
23 Jan 2024 | CNY | 0.886 | 0.898 | 0.884 | 0.893 | 0.893 | +0.002 (+0.22%) | 9,397,800 |
22 Jan 2024 | CNY | 0.898 | 0.907 | 0.886 | 0.891 | 0.891 | -0.012 (-1.33%) | 6,085,900 |
19 Jan 2024 | CNY | 0.899 | 0.906 | 0.899 | 0.903 | 0.903 | -0.001 (-0.11%) | 4,065,300 |
18 Jan 2024 | CNY | 0.889 | 0.904 | 0.875 | 0.904 | 0.904 | +0.015 (+1.69%) | 7,268,200 |
17 Jan 2024 | CNY | 0.905 | 0.905 | 0.888 | 0.889 | 0.889 | -0.018 (-1.98%) | 3,482,300 |
16 Jan 2024 | CNY | 0.903 | 0.909 | 0.899 | 0.907 | 0.907 | -0.001 (-0.11%) | 7,198,100 |
15 Jan 2024 | CNY | 0.908 | 0.908 | 0.908 | 0.908 | 0.908 | 0.0 (0.0%) | 2,069,300 |
12 Jan 2024 | CNY | 0.907 | 0.911 | 0.906 | 0.908 | 0.908 | 0.0 (0.0%) | 1,265,500 |
11 Jan 2024 | CNY | 0.904 | 0.913 | 0.902 | 0.908 | 0.908 | +0.003 (+0.33%) | 3,018,200 |
10 Jan 2024 | CNY | 0.909 | 0.914 | 0.902 | 0.905 | 0.905 | -0.002 (-0.22%) | 6,790,900 |
9 Jan 2024 | CNY | 0.907 | 0.91 | 0.903 | 0.907 | 0.907 | +0.002 (+0.22%) | 7,340,100 |
8 Jan 2024 | CNY | 0.922 | 0.922 | 0.903 | 0.905 | 0.905 | -0.012 (-1.31%) | 11,596,000 |
5 Jan 2024 | CNY | 0.924 | 0.928 | 0.913 | 0.917 | 0.917 | -0.004 (-0.43%) | 10,592,700 |
4 Jan 2024 | CNY | 0.928 | 0.929 | 0.914 | 0.921 | 0.921 | -0.012 (-1.29%) | 13,283,800 |
3 Jan 2024 | CNY | 0.932 | 0.935 | 0.926 | 0.933 | 0.933 | 0.0 (0.0%) | 14,698,600 |
2 Jan 2024 | CNY | 0.928 | 0.94 | 0.928 | 0.933 | 0.933 | -0.014 (-1.48%) | 21,538,100 |
29 Dec 2023 | CNY | 0.95 | 0.95 | 0.942 | 0.947 | 0.947 | +0.004 (+0.42%) | 10,449,600 |
28 Dec 2023 | CNY | 0.892 | 0.948 | 0.892 | 0.943 | 0.943 | +0.024 (+2.61%) | 14,240,600 |
27 Dec 2023 | CNY | 0.916 | 0.921 | 0.913 | 0.919 | 0.919 | +0.003 (+0.33%) | 2,808,700 |
26 Dec 2023 | CNY | 0.932 | 0.969 | 0.914 | 0.916 | 0.916 | -0.007 (-0.76%) | 2,172,900 |
25 Dec 2023 | CNY | 0.92 | 0.923 | 0.918 | 0.923 | 0.923 | +0.005 (+0.54%) | 4,071,862 |