Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 0.675 | 0.688 | 0.669 | 0.678 | 0.678 | +0.003 (+0.44%) | 82,801,600 |
20 Feb 2024 | CNY | 0.667 | 0.677 | 0.662 | 0.675 | 0.675 | +0.007 (+1.05%) | 53,185,200 |
19 Feb 2024 | CNY | 0.679 | 0.681 | 0.663 | 0.668 | 0.668 | -0.009 (-1.33%) | 78,942,000 |
8 Feb 2024 | CNY | 0.665 | 0.682 | 0.665 | 0.677 | 0.677 | +0.011 (+1.65%) | 59,736,700 |
7 Feb 2024 | CNY | 0.642 | 0.666 | 0.639 | 0.666 | 0.666 | +0.022 (+3.42%) | 80,992,116 |
6 Feb 2024 | CNY | 0.615 | 0.646 | 0.611 | 0.644 | 0.644 | +0.024 (+3.87%) | 68,929,100 |
5 Feb 2024 | CNY | 0.627 | 0.632 | 0.6 | 0.62 | 0.62 | -0.008 (-1.27%) | 83,916,800 |
2 Feb 2024 | CNY | 0.635 | 0.65 | 0.613 | 0.628 | 0.628 | -0.007 (-1.10%) | 76,894,207 |
1 Feb 2024 | CNY | 0.632 | 0.642 | 0.626 | 0.635 | 0.635 | 0.0 (0.0%) | 70,513,821 |
31 Jan 2024 | CNY | 0.647 | 0.649 | 0.635 | 0.635 | 0.635 | -0.017 (-2.61%) | 77,140,200 |
30 Jan 2024 | CNY | 0.661 | 0.666 | 0.649 | 0.652 | 0.652 | -0.009 (-1.36%) | 48,848,800 |
29 Jan 2024 | CNY | 0.67 | 0.676 | 0.661 | 0.661 | 0.661 | -0.007 (-1.05%) | 52,226,101 |
26 Jan 2024 | CNY | 0.666 | 0.672 | 0.658 | 0.668 | 0.668 | +0.001 (+0.15%) | 54,292,200 |
25 Jan 2024 | CNY | 0.657 | 0.668 | 0.654 | 0.667 | 0.667 | +0.012 (+1.83%) | 54,813,000 |
24 Jan 2024 | CNY | 0.653 | 0.659 | 0.638 | 0.655 | 0.655 | +0.002 (+0.31%) | 71,000,100 |
23 Jan 2024 | CNY | 0.652 | 0.656 | 0.643 | 0.653 | 0.653 | +0.001 (+0.15%) | 99,260,100 |
22 Jan 2024 | CNY | 0.679 | 0.679 | 0.646 | 0.652 | 0.652 | -0.026 (-3.83%) | 73,471,300 |
19 Jan 2024 | CNY | 0.682 | 0.686 | 0.677 | 0.678 | 0.678 | -0.006 (-0.88%) | 56,072,400 |
18 Jan 2024 | CNY | 0.686 | 0.686 | 0.664 | 0.684 | 0.684 | -0.002 (-0.29%) | 79,173,718 |
17 Jan 2024 | CNY | 0.701 | 0.705 | 0.686 | 0.686 | 0.686 | -0.016 (-2.28%) | 44,813,202 |
16 Jan 2024 | CNY | 0.7 | 0.705 | 0.696 | 0.702 | 0.702 | -0.007 (-0.99%) | 51,823,702 |
15 Jan 2024 | CNY | 0.709 | 0.709 | 0.709 | 0.709 | 0.709 | 0.0 (0.0%) | 42,945,900 |
12 Jan 2024 | CNY | 0.704 | 0.714 | 0.699 | 0.709 | 0.709 | +0.005 (+0.71%) | 43,496,110 |
11 Jan 2024 | CNY | 0.692 | 0.707 | 0.691 | 0.704 | 0.704 | +0.012 (+1.73%) | 65,603,110 |
10 Jan 2024 | CNY | 0.7 | 0.702 | 0.685 | 0.692 | 0.692 | -0.008 (-1.14%) | 58,869,300 |
9 Jan 2024 | CNY | 0.701 | 0.704 | 0.697 | 0.7 | 0.7 | -0.001 (-0.14%) | 38,205,400 |
8 Jan 2024 | CNY | 0.719 | 0.72 | 0.7 | 0.701 | 0.701 | -0.018 (-2.50%) | 53,791,500 |
5 Jan 2024 | CNY | 0.727 | 0.727 | 0.716 | 0.719 | 0.719 | -0.008 (-1.10%) | 37,180,200 |
4 Jan 2024 | CNY | 0.733 | 0.734 | 0.725 | 0.727 | 0.727 | -0.006 (-0.82%) | 50,526,000 |
3 Jan 2024 | CNY | 0.737 | 0.742 | 0.73 | 0.733 | 0.733 | -0.006 (-0.81%) | 50,678,900 |