Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 0.858 | 0.875 | 0.845 | 0.869 | 0.869 | +0.007 (+0.81%) | 12,472,700 |
2 Feb 2024 | CNY | 0.862 | 0.872 | 0.841 | 0.862 | 0.862 | -0.002 (-0.23%) | 10,047,300 |
1 Feb 2024 | CNY | 0.856 | 0.867 | 0.855 | 0.864 | 0.864 | +0.003 (+0.35%) | 1,420,300 |
31 Jan 2024 | CNY | 0.861 | 0.862 | 0.854 | 0.861 | 0.861 | -0.004 (-0.46%) | 2,223,300 |
30 Jan 2024 | CNY | 0.872 | 0.874 | 0.865 | 0.865 | 0.865 | -0.013 (-1.48%) | 3,740,600 |
29 Jan 2024 | CNY | 0.883 | 0.885 | 0.878 | 0.878 | 0.878 | +0.004 (+0.46%) | 2,936,100 |
26 Jan 2024 | CNY | 0.869 | 0.874 | 0.867 | 0.874 | 0.874 | +0.004 (+0.46%) | 4,000,900 |
25 Jan 2024 | CNY | 0.862 | 0.871 | 0.86 | 0.87 | 0.87 | +0.007 (+0.81%) | 6,765,600 |
24 Jan 2024 | CNY | 0.853 | 0.866 | 0.847 | 0.863 | 0.863 | +0.006 (+0.70%) | 12,253,810 |
23 Jan 2024 | CNY | 0.852 | 0.859 | 0.85 | 0.857 | 0.857 | 0.0 (0.0%) | 11,551,200 |
22 Jan 2024 | CNY | 0.864 | 0.869 | 0.85 | 0.857 | 0.857 | -0.013 (-1.49%) | 11,534,300 |
19 Jan 2024 | CNY | 0.866 | 0.874 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 9,544,500 |
18 Jan 2024 | CNY | 0.857 | 0.87 | 0.848 | 0.87 | 0.87 | +0.009 (+1.05%) | 9,862,400 |
17 Jan 2024 | CNY | 0.88 | 0.88 | 0.86 | 0.861 | 0.861 | -0.017 (-1.94%) | 6,817,900 |
16 Jan 2024 | CNY | 0.872 | 0.878 | 0.869 | 0.878 | 0.878 | +0.005 (+0.57%) | 4,367,800 |
15 Jan 2024 | CNY | 0.872 | 0.879 | 0.872 | 0.873 | 0.873 | -0.001 (-0.11%) | 4,107,800 |
12 Jan 2024 | CNY | 0.874 | 0.88 | 0.873 | 0.874 | 0.874 | 0.0 (0.0%) | 3,661,701 |
11 Jan 2024 | CNY | 0.871 | 0.879 | 0.871 | 0.874 | 0.874 | +0.004 (+0.46%) | 9,315,700 |
10 Jan 2024 | CNY | 0.87 | 0.879 | 0.868 | 0.87 | 0.87 | -0.001 (-0.11%) | 4,730,500 |
9 Jan 2024 | CNY | 0.863 | 0.872 | 0.862 | 0.871 | 0.871 | +0.006 (+0.69%) | 8,053,300 |
8 Jan 2024 | CNY | 0.873 | 0.874 | 0.865 | 0.865 | 0.865 | -0.009 (-1.03%) | 6,574,400 |
5 Jan 2024 | CNY | 0.878 | 0.884 | 0.874 | 0.874 | 0.874 | -0.001 (-0.11%) | 8,154,400 |
4 Jan 2024 | CNY | 0.877 | 0.877 | 0.869 | 0.875 | 0.875 | -0.007 (-0.79%) | 5,179,300 |
3 Jan 2024 | CNY | 0.882 | 0.882 | 0.878 | 0.882 | 0.882 | -0.002 (-0.23%) | 7,597,600 |
2 Jan 2024 | CNY | 0.896 | 0.896 | 0.884 | 0.884 | 0.884 | -0.013 (-1.45%) | 7,069,800 |
29 Dec 2023 | CNY | 0.895 | 0.898 | 0.892 | 0.897 | 0.897 | +0.001 (+0.11%) | 7,421,500 |
28 Dec 2023 | CNY | 0.874 | 0.899 | 0.874 | 0.896 | 0.896 | +0.021 (+2.40%) | 9,443,400 |
27 Dec 2023 | CNY | 0.867 | 0.877 | 0.867 | 0.875 | 0.875 | +0.007 (+0.81%) | 7,764,506 |
26 Dec 2023 | CNY | 0.87 | 0.87 | 0.866 | 0.868 | 0.868 | -0.006 (-0.69%) | 6,369,700 |
25 Dec 2023 | CNY | 0.87 | 0.874 | 0.869 | 0.874 | 0.874 | +0.004 (+0.46%) | 8,375,200 |