Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 0.704 | 0.704 | 0.685 | 0.699 | 0.699 | +0.012 (+1.75%) | 4,160,100 |
22 Feb 2024 | CNY | 0.676 | 0.687 | 0.676 | 0.687 | 0.687 | +0.01 (+1.48%) | 5,463,600 |
21 Feb 2024 | CNY | 0.68 | 0.689 | 0.659 | 0.677 | 0.677 | +0.008 (+1.20%) | 7,183,716 |
20 Feb 2024 | CNY | 0.677 | 0.677 | 0.655 | 0.669 | 0.669 | -0.003 (-0.45%) | 4,764,300 |
19 Feb 2024 | CNY | 0.688 | 0.688 | 0.661 | 0.672 | 0.672 | +0.004 (+0.60%) | 3,897,900 |
8 Feb 2024 | CNY | 0.648 | 0.673 | 0.648 | 0.668 | 0.668 | +0.024 (+3.73%) | 3,792,100 |
7 Feb 2024 | CNY | 0.636 | 0.651 | 0.617 | 0.644 | 0.644 | +0.021 (+3.37%) | 6,740,600 |
6 Feb 2024 | CNY | 0.583 | 0.624 | 0.577 | 0.623 | 0.623 | +0.035 (+5.95%) | 7,425,500 |
5 Feb 2024 | CNY | 0.603 | 0.604 | 0.567 | 0.588 | 0.588 | -0.017 (-2.81%) | 7,082,000 |
2 Feb 2024 | CNY | 0.632 | 0.634 | 0.591 | 0.605 | 0.605 | -0.025 (-3.97%) | 6,728,600 |
1 Feb 2024 | CNY | 0.623 | 0.642 | 0.618 | 0.63 | 0.63 | +0.004 (+0.64%) | 4,901,559 |
31 Jan 2024 | CNY | 0.646 | 0.65 | 0.625 | 0.626 | 0.626 | -0.026 (-3.99%) | 5,765,800 |
30 Jan 2024 | CNY | 0.652 | 0.668 | 0.651 | 0.652 | 0.652 | -0.011 (-1.66%) | 3,879,300 |
29 Jan 2024 | CNY | 0.686 | 0.686 | 0.662 | 0.663 | 0.663 | -0.022 (-3.21%) | 4,667,300 |
26 Jan 2024 | CNY | 0.724 | 0.737 | 0.682 | 0.685 | 0.685 | -0.018 (-2.56%) | 4,163,000 |
25 Jan 2024 | CNY | 0.691 | 0.705 | 0.686 | 0.703 | 0.703 | +0.011 (+1.59%) | 4,748,300 |
24 Jan 2024 | CNY | 0.69 | 0.692 | 0.668 | 0.692 | 0.692 | +0.003 (+0.44%) | 3,908,400 |
23 Jan 2024 | CNY | 0.675 | 0.69 | 0.673 | 0.689 | 0.689 | +0.009 (+1.32%) | 5,044,200 |
22 Jan 2024 | CNY | 0.706 | 0.707 | 0.675 | 0.68 | 0.68 | -0.031 (-4.36%) | 5,083,000 |
19 Jan 2024 | CNY | 0.716 | 0.718 | 0.708 | 0.711 | 0.711 | -0.002 (-0.28%) | 3,951,728 |
18 Jan 2024 | CNY | 0.699 | 0.713 | 0.691 | 0.713 | 0.713 | +0.007 (+0.99%) | 3,373,801 |
17 Jan 2024 | CNY | 0.722 | 0.723 | 0.706 | 0.706 | 0.706 | -0.021 (-2.89%) | 2,562,500 |
16 Jan 2024 | CNY | 0.727 | 0.73 | 0.719 | 0.727 | 0.727 | -0.009 (-1.22%) | 3,416,305 |
15 Jan 2024 | CNY | 0.736 | 0.736 | 0.736 | 0.736 | 0.736 | 0.0 (0.0%) | 3,298,200 |
12 Jan 2024 | CNY | 0.746 | 0.746 | 0.735 | 0.736 | 0.736 | -0.007 (-0.94%) | 3,880,100 |
11 Jan 2024 | CNY | 0.725 | 0.745 | 0.725 | 0.743 | 0.743 | +0.012 (+1.64%) | 5,462,100 |
10 Jan 2024 | CNY | 0.739 | 0.739 | 0.725 | 0.731 | 0.731 | -0.013 (-1.75%) | 3,756,002 |
9 Jan 2024 | CNY | 0.734 | 0.747 | 0.734 | 0.744 | 0.744 | +0.005 (+0.68%) | 3,695,900 |
8 Jan 2024 | CNY | 0.754 | 0.767 | 0.737 | 0.739 | 0.739 | -0.021 (-2.76%) | 5,082,500 |
5 Jan 2024 | CNY | 0.767 | 0.777 | 0.754 | 0.76 | 0.76 | -0.014 (-1.81%) | 6,138,000 |