Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 0.8 | 0.813 | 0.798 | 0.813 | 0.813 | +0.012 (+1.50%) | 48,960,329 |
21 Feb 2024 | CNY | 0.79 | 0.819 | 0.786 | 0.801 | 0.801 | +0.004 (+0.50%) | 41,891,638 |
20 Feb 2024 | CNY | 0.799 | 0.8 | 0.783 | 0.797 | 0.797 | -0.002 (-0.25%) | 29,613,567 |
19 Feb 2024 | CNY | 0.79 | 0.805 | 0.78 | 0.799 | 0.799 | +0.019 (+2.44%) | 38,401,700 |
8 Feb 2024 | CNY | 0.759 | 0.791 | 0.759 | 0.78 | 0.78 | +0.025 (+3.31%) | 41,732,300 |
7 Feb 2024 | CNY | 0.733 | 0.77 | 0.728 | 0.755 | 0.755 | +0.022 (+3.00%) | 54,320,900 |
6 Feb 2024 | CNY | 0.677 | 0.736 | 0.669 | 0.733 | 0.733 | +0.047 (+6.85%) | 45,738,165 |
5 Feb 2024 | CNY | 0.71 | 0.71 | 0.664 | 0.686 | 0.686 | -0.031 (-4.32%) | 60,220,800 |
2 Feb 2024 | CNY | 0.745 | 0.753 | 0.697 | 0.717 | 0.717 | -0.031 (-4.14%) | 50,197,000 |
1 Feb 2024 | CNY | 0.742 | 0.76 | 0.733 | 0.748 | 0.748 | -0.001 (-0.13%) | 45,189,421 |
31 Jan 2024 | CNY | 0.771 | 0.775 | 0.746 | 0.749 | 0.749 | -0.022 (-2.85%) | 48,497,100 |
30 Jan 2024 | CNY | 0.788 | 0.8 | 0.771 | 0.771 | 0.771 | -0.019 (-2.41%) | 42,231,557 |
29 Jan 2024 | CNY | 0.816 | 0.822 | 0.79 | 0.79 | 0.79 | -0.025 (-3.07%) | 41,060,801 |
26 Jan 2024 | CNY | 0.828 | 0.829 | 0.812 | 0.815 | 0.815 | -0.013 (-1.57%) | 43,921,800 |
25 Jan 2024 | CNY | 0.803 | 0.829 | 0.8 | 0.828 | 0.828 | +0.024 (+2.99%) | 39,249,200 |
24 Jan 2024 | CNY | 0.805 | 0.811 | 0.781 | 0.804 | 0.804 | +0.004 (+0.50%) | 43,252,100 |
23 Jan 2024 | CNY | 0.788 | 0.807 | 0.778 | 0.8 | 0.8 | +0.003 (+0.38%) | 50,001,300 |
22 Jan 2024 | CNY | 0.831 | 0.831 | 0.786 | 0.797 | 0.797 | -0.035 (-4.21%) | 43,405,600 |
19 Jan 2024 | CNY | 0.844 | 0.847 | 0.831 | 0.832 | 0.832 | -0.012 (-1.42%) | 42,830,300 |
18 Jan 2024 | CNY | 0.837 | 0.845 | 0.818 | 0.844 | 0.844 | +0.003 (+0.36%) | 48,911,300 |
17 Jan 2024 | CNY | 0.868 | 0.868 | 0.839 | 0.841 | 0.841 | -0.028 (-3.22%) | 49,204,100 |
16 Jan 2024 | CNY | 0.872 | 0.876 | 0.858 | 0.869 | 0.869 | -0.007 (-0.80%) | 46,708,700 |
15 Jan 2024 | CNY | 0.876 | 0.876 | 0.876 | 0.876 | 0.876 | 0.0 (0.0%) | 31,194,000 |
12 Jan 2024 | CNY | 0.888 | 0.89 | 0.876 | 0.876 | 0.876 | -0.014 (-1.57%) | 38,106,500 |
11 Jan 2024 | CNY | 0.874 | 0.895 | 0.872 | 0.89 | 0.89 | +0.013 (+1.48%) | 38,895,900 |
10 Jan 2024 | CNY | 0.889 | 0.893 | 0.871 | 0.877 | 0.877 | -0.012 (-1.35%) | 36,748,000 |
9 Jan 2024 | CNY | 0.874 | 0.895 | 0.874 | 0.889 | 0.889 | +0.017 (+1.95%) | 55,683,200 |
8 Jan 2024 | CNY | 0.887 | 0.89 | 0.871 | 0.872 | 0.872 | -0.023 (-2.57%) | 48,849,800 |
5 Jan 2024 | CNY | 0.913 | 0.918 | 0.887 | 0.895 | 0.895 | -0.019 (-2.08%) | 58,632,500 |
4 Jan 2024 | CNY | 0.924 | 0.924 | 0.911 | 0.914 | 0.914 | -0.01 (-1.08%) | 39,931,405 |