Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 0.632 | 0.634 | 0.595 | 0.608 | 0.608 | -0.026 (-4.10%) | 13,719,361 |
1 Feb 2024 | CNY | 0.62 | 0.642 | 0.62 | 0.634 | 0.634 | +0.007 (+1.12%) | 14,617,231 |
31 Jan 2024 | CNY | 0.637 | 0.644 | 0.626 | 0.627 | 0.627 | -0.021 (-3.24%) | 15,996,100 |
30 Jan 2024 | CNY | 0.694 | 0.694 | 0.648 | 0.648 | 0.648 | -0.032 (-4.71%) | 19,164,100 |
29 Jan 2024 | CNY | 0.68 | 0.683 | 0.663 | 0.68 | 0.68 | -0.001 (-0.15%) | 20,308,100 |
26 Jan 2024 | CNY | 0.705 | 0.705 | 0.678 | 0.681 | 0.681 | -0.016 (-2.30%) | 17,760,800 |
25 Jan 2024 | CNY | 0.681 | 0.699 | 0.681 | 0.697 | 0.697 | +0.013 (+1.90%) | 12,990,300 |
24 Jan 2024 | CNY | 0.69 | 0.69 | 0.665 | 0.684 | 0.684 | -0.005 (-0.73%) | 14,436,700 |
23 Jan 2024 | CNY | 0.678 | 0.689 | 0.673 | 0.689 | 0.689 | +0.011 (+1.62%) | 22,069,000 |
22 Jan 2024 | CNY | 0.702 | 0.702 | 0.676 | 0.678 | 0.678 | -0.025 (-3.56%) | 24,921,100 |
19 Jan 2024 | CNY | 0.705 | 0.71 | 0.703 | 0.703 | 0.703 | -0.004 (-0.57%) | 27,634,101 |
18 Jan 2024 | CNY | 0.7 | 0.709 | 0.687 | 0.707 | 0.707 | +0.004 (+0.57%) | 28,394,800 |
17 Jan 2024 | CNY | 0.731 | 0.774 | 0.703 | 0.703 | 0.703 | -0.021 (-2.90%) | 29,455,100 |
16 Jan 2024 | CNY | 0.726 | 0.729 | 0.714 | 0.724 | 0.724 | -0.01 (-1.36%) | 23,972,300 |
15 Jan 2024 | CNY | 0.734 | 0.734 | 0.734 | 0.734 | 0.734 | 0.0 (0.0%) | 17,165,600 |
12 Jan 2024 | CNY | 0.743 | 0.743 | 0.733 | 0.734 | 0.734 | -0.011 (-1.48%) | 28,117,600 |
11 Jan 2024 | CNY | 0.745 | 0.748 | 0.737 | 0.745 | 0.745 | 0.0 (0.0%) | 26,192,500 |
10 Jan 2024 | CNY | 0.752 | 0.758 | 0.743 | 0.745 | 0.745 | -0.009 (-1.19%) | 29,701,600 |
9 Jan 2024 | CNY | 0.754 | 0.761 | 0.752 | 0.754 | 0.754 | -0.003 (-0.40%) | 15,457,111 |
8 Jan 2024 | CNY | 0.766 | 0.769 | 0.757 | 0.757 | 0.757 | -0.011 (-1.43%) | 30,896,900 |
5 Jan 2024 | CNY | 0.78 | 0.78 | 0.766 | 0.768 | 0.768 | -0.01 (-1.29%) | 33,454,100 |
4 Jan 2024 | CNY | 0.784 | 0.785 | 0.774 | 0.778 | 0.778 | -0.006 (-0.77%) | 27,299,700 |
3 Jan 2024 | CNY | 0.79 | 0.794 | 0.783 | 0.784 | 0.784 | -0.006 (-0.76%) | 17,937,900 |
2 Jan 2024 | CNY | 0.798 | 0.801 | 0.785 | 0.79 | 0.79 | -0.01 (-1.25%) | 29,294,100 |
29 Dec 2023 | CNY | 0.805 | 0.805 | 0.786 | 0.8 | 0.8 | +0.012 (+1.52%) | 29,661,900 |
28 Dec 2023 | CNY | 0.785 | 0.79 | 0.774 | 0.788 | 0.788 | +0.009 (+1.16%) | 27,493,500 |
27 Dec 2023 | CNY | 0.78 | 0.781 | 0.773 | 0.779 | 0.779 | +0.001 (+0.13%) | 22,666,300 |
26 Dec 2023 | CNY | 0.777 | 0.78 | 0.77 | 0.778 | 0.778 | +0.001 (+0.13%) | 25,392,600 |
25 Dec 2023 | CNY | 0.768 | 0.779 | 0.768 | 0.777 | 0.777 | +0.008 (+1.04%) | 23,373,700 |
22 Dec 2023 | CNY | 0.777 | 0.777 | 0.764 | 0.769 | 0.769 | -0.005 (-0.65%) | 32,323,000 |