Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 0.815 | 0.819 | 0.79 | 0.798 | 0.798 | +0.005 (+0.63%) | 1,004,100 |
1 Feb 2024 | CNY | 0.79 | 0.804 | 0.788 | 0.793 | 0.793 | +0.007 (+0.89%) | 1,172,600 |
31 Jan 2024 | CNY | 0.802 | 0.803 | 0.786 | 0.786 | 0.786 | -0.013 (-1.63%) | 1,580,101 |
30 Jan 2024 | CNY | 0.823 | 0.823 | 0.796 | 0.799 | 0.799 | -0.015 (-1.84%) | 3,825,900 |
29 Jan 2024 | CNY | 0.834 | 0.893 | 0.814 | 0.814 | 0.814 | -0.002 (-0.25%) | 16,276,404 |
26 Jan 2024 | CNY | 0.826 | 0.892 | 0.813 | 0.816 | 0.816 | -0.008 (-0.97%) | 1,720,600 |
25 Jan 2024 | CNY | 0.805 | 0.826 | 0.805 | 0.824 | 0.824 | +0.026 (+3.26%) | 3,473,100 |
24 Jan 2024 | CNY | 0.804 | 0.804 | 0.788 | 0.798 | 0.798 | +0.01 (+1.27%) | 687,200 |
23 Jan 2024 | CNY | 0.774 | 0.795 | 0.774 | 0.788 | 0.788 | +0.014 (+1.81%) | 3,421,000 |
22 Jan 2024 | CNY | 0.796 | 0.796 | 0.769 | 0.774 | 0.774 | -0.011 (-1.40%) | 3,188,300 |
19 Jan 2024 | CNY | 0.793 | 0.814 | 0.785 | 0.785 | 0.785 | -0.016 (-2.00%) | 691,500 |
18 Jan 2024 | CNY | 0.814 | 0.814 | 0.784 | 0.801 | 0.801 | +0.01 (+1.26%) | 481,500 |
17 Jan 2024 | CNY | 0.821 | 0.829 | 0.791 | 0.791 | 0.791 | -0.028 (-3.42%) | 1,440,800 |
16 Jan 2024 | CNY | 0.829 | 0.832 | 0.817 | 0.819 | 0.819 | -0.016 (-1.92%) | 850,900 |
15 Jan 2024 | CNY | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 396,000 |
12 Jan 2024 | CNY | 0.845 | 0.845 | 0.831 | 0.835 | 0.835 | -0.003 (-0.36%) | 119,500 |
11 Jan 2024 | CNY | 0.831 | 0.843 | 0.831 | 0.838 | 0.838 | +0.012 (+1.45%) | 839,500 |
10 Jan 2024 | CNY | 0.832 | 0.834 | 0.826 | 0.826 | 0.826 | -0.008 (-0.96%) | 433,500 |
9 Jan 2024 | CNY | 0.835 | 0.845 | 0.833 | 0.834 | 0.834 | +0.002 (+0.24%) | 286,000 |
8 Jan 2024 | CNY | 0.846 | 0.847 | 0.83 | 0.832 | 0.832 | -0.015 (-1.77%) | 1,112,900 |
5 Jan 2024 | CNY | 0.854 | 0.86 | 0.847 | 0.847 | 0.847 | -0.004 (-0.47%) | 855,600 |
4 Jan 2024 | CNY | 0.853 | 0.854 | 0.848 | 0.851 | 0.851 | -0.001 (-0.12%) | 855,103 |
3 Jan 2024 | CNY | 0.846 | 0.864 | 0.846 | 0.852 | 0.852 | -0.003 (-0.35%) | 236,200 |
2 Jan 2024 | CNY | 0.855 | 0.867 | 0.855 | 0.855 | 0.855 | -0.008 (-0.93%) | 830,000 |
29 Dec 2023 | CNY | 0.889 | 0.93 | 0.862 | 0.863 | 0.863 | -0.005 (-0.58%) | 3,753,200 |
28 Dec 2023 | CNY | 0.849 | 0.87 | 0.849 | 0.868 | 0.868 | +0.022 (+2.60%) | 2,755,200 |
27 Dec 2023 | CNY | 0.84 | 0.854 | 0.839 | 0.846 | 0.846 | +0.009 (+1.08%) | 411,500 |
26 Dec 2023 | CNY | 0.83 | 0.849 | 0.83 | 0.837 | 0.837 | -0.001 (-0.12%) | 104,300 |
25 Dec 2023 | CNY | 0.838 | 0.843 | 0.832 | 0.838 | 0.838 | -0.001 (-0.12%) | 472,800 |
22 Dec 2023 | CNY | 0.861 | 0.864 | 0.838 | 0.839 | 0.839 | -0.016 (-1.87%) | 1,049,900 |