Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 0.625 | 0.663 | 0.625 | 0.662 | 0.662 | +0.039 (+6.26%) | 291,071,282 |
5 Feb 2024 | CNY | 0.616 | 0.633 | 0.611 | 0.623 | 0.623 | +0.003 (+0.48%) | 237,369,107 |
2 Feb 2024 | CNY | 0.637 | 0.645 | 0.614 | 0.62 | 0.62 | -0.005 (-0.80%) | 209,228,905 |
1 Feb 2024 | CNY | 0.612 | 0.636 | 0.611 | 0.625 | 0.625 | +0.016 (+2.63%) | 260,060,353 |
31 Jan 2024 | CNY | 0.624 | 0.633 | 0.609 | 0.609 | 0.609 | -0.019 (-3.03%) | 133,779,869 |
30 Jan 2024 | CNY | 0.636 | 0.64 | 0.625 | 0.628 | 0.628 | -0.02 (-3.09%) | 108,296,907 |
29 Jan 2024 | CNY | 0.65 | 0.66 | 0.647 | 0.648 | 0.648 | 0.0 (0.0%) | 108,720,602 |
26 Jan 2024 | CNY | 0.662 | 0.665 | 0.642 | 0.648 | 0.648 | -0.018 (-2.70%) | 130,073,731 |
25 Jan 2024 | CNY | 0.656 | 0.668 | 0.648 | 0.666 | 0.666 | +0.017 (+2.62%) | 177,444,416 |
24 Jan 2024 | CNY | 0.649 | 0.657 | 0.633 | 0.649 | 0.649 | +0.021 (+3.34%) | 249,169,918 |
23 Jan 2024 | CNY | 0.608 | 0.637 | 0.606 | 0.628 | 0.628 | +0.026 (+4.32%) | 277,199,414 |
22 Jan 2024 | CNY | 0.624 | 0.628 | 0.598 | 0.602 | 0.602 | -0.016 (-2.59%) | 132,452,761 |
19 Jan 2024 | CNY | 0.634 | 0.64 | 0.617 | 0.618 | 0.618 | -0.018 (-2.83%) | 133,554,900 |
18 Jan 2024 | CNY | 0.63 | 0.638 | 0.627 | 0.636 | 0.636 | +0.009 (+1.44%) | 200,627,117 |
17 Jan 2024 | CNY | 0.659 | 0.66 | 0.626 | 0.627 | 0.627 | -0.038 (-5.71%) | 148,019,718 |
16 Jan 2024 | CNY | 0.669 | 0.677 | 0.66 | 0.665 | 0.665 | -0.019 (-2.78%) | 105,114,300 |
15 Jan 2024 | CNY | 0.684 | 0.684 | 0.684 | 0.684 | 0.684 | 0.0 (0.0%) | 108,480,500 |
12 Jan 2024 | CNY | 0.686 | 0.697 | 0.684 | 0.684 | 0.684 | -0.01 (-1.44%) | 77,682,500 |
11 Jan 2024 | CNY | 0.675 | 0.697 | 0.674 | 0.694 | 0.694 | +0.023 (+3.43%) | 128,242,004 |
10 Jan 2024 | CNY | 0.673 | 0.683 | 0.669 | 0.671 | 0.671 | -0.005 (-0.74%) | 91,883,707 |
9 Jan 2024 | CNY | 0.688 | 0.693 | 0.676 | 0.676 | 0.676 | -0.008 (-1.17%) | 106,183,400 |
8 Jan 2024 | CNY | 0.701 | 0.705 | 0.684 | 0.684 | 0.684 | -0.022 (-3.12%) | 89,082,400 |
5 Jan 2024 | CNY | 0.715 | 0.721 | 0.704 | 0.706 | 0.706 | -0.012 (-1.67%) | 58,514,703 |
4 Jan 2024 | CNY | 0.722 | 0.723 | 0.713 | 0.718 | 0.718 | +0.001 (+0.14%) | 54,952,401 |
3 Jan 2024 | CNY | 0.715 | 0.719 | 0.712 | 0.717 | 0.717 | -0.007 (-0.97%) | 50,086,200 |
2 Jan 2024 | CNY | 0.737 | 0.742 | 0.722 | 0.724 | 0.724 | 0.0 (0.0%) | 79,738,719 |
29 Dec 2023 | CNY | 0.729 | 0.733 | 0.721 | 0.724 | 0.724 | -0.003 (-0.41%) | 68,466,306 |
28 Dec 2023 | CNY | 0.705 | 0.733 | 0.703 | 0.727 | 0.727 | +0.021 (+2.97%) | 106,937,300 |
27 Dec 2023 | CNY | 0.703 | 0.708 | 0.697 | 0.706 | 0.706 | +0.011 (+1.58%) | 82,914,054 |
26 Dec 2023 | CNY | 0.694 | 0.698 | 0.693 | 0.695 | 0.695 | -0.001 (-0.14%) | 17,912,600 |