Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.786 | 0.8 | 0.783 | 0.795 | 0.795 | +0.007 (+0.89%) | 241,676,250 |
6 Feb 2024 | CNY | 0.738 | 0.791 | 0.735 | 0.788 | 0.788 | +0.043 (+5.77%) | 274,229,700 |
5 Feb 2024 | CNY | 0.751 | 0.764 | 0.73 | 0.745 | 0.745 | -0.016 (-2.10%) | 340,529,300 |
2 Feb 2024 | CNY | 0.778 | 0.78 | 0.738 | 0.761 | 0.761 | -0.019 (-2.44%) | 257,567,600 |
1 Feb 2024 | CNY | 0.776 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 157,953,200 |
31 Jan 2024 | CNY | 0.786 | 0.793 | 0.776 | 0.78 | 0.78 | -0.009 (-1.14%) | 156,546,100 |
30 Jan 2024 | CNY | 0.792 | 0.803 | 0.786 | 0.789 | 0.789 | -0.007 (-0.88%) | 142,419,540 |
29 Jan 2024 | CNY | 0.809 | 0.814 | 0.796 | 0.796 | 0.796 | -0.016 (-1.97%) | 147,173,710 |
26 Jan 2024 | CNY | 0.805 | 0.82 | 0.803 | 0.812 | 0.812 | +0.001 (+0.12%) | 223,602,690 |
25 Jan 2024 | CNY | 0.797 | 0.818 | 0.792 | 0.811 | 0.811 | +0.004 (+0.50%) | 298,556,430 |
24 Jan 2024 | CNY | 0.773 | 0.811 | 0.763 | 0.807 | 0.807 | +0.036 (+4.67%) | 333,979,110 |
23 Jan 2024 | CNY | 0.754 | 0.777 | 0.748 | 0.771 | 0.771 | +0.016 (+2.12%) | 180,104,850 |
22 Jan 2024 | CNY | 0.769 | 0.777 | 0.749 | 0.755 | 0.755 | -0.016 (-2.08%) | 172,021,860 |
19 Jan 2024 | CNY | 0.774 | 0.777 | 0.768 | 0.771 | 0.771 | -0.008 (-1.03%) | 132,761,100 |
18 Jan 2024 | CNY | 0.768 | 0.782 | 0.754 | 0.779 | 0.779 | +0.006 (+0.78%) | 225,688,400 |
17 Jan 2024 | CNY | 0.785 | 0.785 | 0.771 | 0.773 | 0.773 | -0.013 (-1.65%) | 131,014,900 |
16 Jan 2024 | CNY | 0.775 | 0.786 | 0.771 | 0.786 | 0.786 | +0.008 (+1.03%) | 173,562,000 |
15 Jan 2024 | CNY | 0.774 | 0.785 | 0.772 | 0.778 | 0.778 | 0.0 (0.0%) | 104,172,400 |
12 Jan 2024 | CNY | 0.784 | 0.789 | 0.778 | 0.778 | 0.778 | -0.009 (-1.14%) | 121,035,800 |
11 Jan 2024 | CNY | 0.778 | 0.788 | 0.775 | 0.787 | 0.787 | +0.008 (+1.03%) | 125,582,100 |
10 Jan 2024 | CNY | 0.78 | 0.786 | 0.774 | 0.779 | 0.779 | -0.004 (-0.51%) | 95,289,600 |
9 Jan 2024 | CNY | 0.786 | 0.79 | 0.778 | 0.783 | 0.783 | -0.003 (-0.38%) | 110,614,190 |
8 Jan 2024 | CNY | 0.796 | 0.799 | 0.785 | 0.786 | 0.786 | -0.012 (-1.50%) | 134,968,100 |
5 Jan 2024 | CNY | 0.806 | 0.813 | 0.797 | 0.798 | 0.798 | -0.008 (-0.99%) | 125,058,400 |
4 Jan 2024 | CNY | 0.811 | 0.812 | 0.8 | 0.806 | 0.806 | -0.008 (-0.98%) | 132,250,600 |
3 Jan 2024 | CNY | 0.81 | 0.817 | 0.809 | 0.814 | 0.814 | +0.003 (+0.37%) | 119,171,700 |
2 Jan 2024 | CNY | 0.82 | 0.823 | 0.811 | 0.811 | 0.811 | -0.011 (-1.34%) | 106,024,200 |
29 Dec 2023 | CNY | 0.82 | 0.825 | 0.818 | 0.822 | 0.822 | +0.001 (+0.12%) | 142,206,300 |
28 Dec 2023 | CNY | 0.8 | 0.825 | 0.799 | 0.821 | 0.821 | +0.019 (+2.37%) | 217,118,080 |
27 Dec 2023 | CNY | 0.796 | 0.808 | 0.789 | 0.802 | 0.802 | +0.005 (+0.63%) | 172,231,500 |