Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.642 | 0.665 | 0.642 | 0.659 | 0.659 | +0.017 (+2.65%) | 231,139,140 |
6 Feb 2024 | CNY | 0.596 | 0.643 | 0.596 | 0.642 | 0.642 | +0.037 (+6.12%) | 297,174,200 |
5 Feb 2024 | CNY | 0.614 | 0.622 | 0.58 | 0.605 | 0.605 | -0.018 (-2.89%) | 337,605,190 |
2 Feb 2024 | CNY | 0.645 | 0.649 | 0.603 | 0.623 | 0.623 | -0.025 (-3.86%) | 276,174,590 |
1 Feb 2024 | CNY | 0.638 | 0.661 | 0.635 | 0.648 | 0.648 | +0.01 (+1.57%) | 290,723,700 |
31 Jan 2024 | CNY | 0.647 | 0.661 | 0.636 | 0.638 | 0.638 | -0.015 (-2.30%) | 309,359,200 |
30 Jan 2024 | CNY | 0.658 | 0.672 | 0.652 | 0.653 | 0.653 | -0.016 (-2.39%) | 307,092,900 |
29 Jan 2024 | CNY | 0.705 | 0.707 | 0.668 | 0.669 | 0.669 | -0.043 (-6.04%) | 418,523,660 |
26 Jan 2024 | CNY | 0.719 | 0.729 | 0.71 | 0.712 | 0.712 | -0.013 (-1.79%) | 243,740,650 |
25 Jan 2024 | CNY | 0.715 | 0.725 | 0.7 | 0.725 | 0.725 | +0.006 (+0.83%) | 396,628,630 |
24 Jan 2024 | CNY | 0.728 | 0.733 | 0.697 | 0.719 | 0.719 | -0.009 (-1.24%) | 330,165,750 |
23 Jan 2024 | CNY | 0.711 | 0.741 | 0.706 | 0.728 | 0.728 | +0.014 (+1.96%) | 353,967,410 |
22 Jan 2024 | CNY | 0.729 | 0.736 | 0.707 | 0.714 | 0.714 | -0.021 (-2.86%) | 335,035,360 |
19 Jan 2024 | CNY | 0.755 | 0.758 | 0.734 | 0.735 | 0.735 | -0.022 (-2.91%) | 381,498,670 |
18 Jan 2024 | CNY | 0.715 | 0.757 | 0.715 | 0.757 | 0.757 | +0.035 (+4.85%) | 469,463,000 |
17 Jan 2024 | CNY | 0.742 | 0.743 | 0.722 | 0.722 | 0.722 | -0.025 (-3.35%) | 215,608,600 |
16 Jan 2024 | CNY | 0.731 | 0.75 | 0.725 | 0.747 | 0.747 | +0.013 (+1.77%) | 285,983,220 |
15 Jan 2024 | CNY | 0.735 | 0.745 | 0.731 | 0.734 | 0.734 | -0.008 (-1.08%) | 189,672,350 |
12 Jan 2024 | CNY | 0.737 | 0.76 | 0.731 | 0.742 | 0.742 | +0.003 (+0.41%) | 384,963,880 |
11 Jan 2024 | CNY | 0.726 | 0.742 | 0.723 | 0.739 | 0.739 | +0.011 (+1.51%) | 306,072,400 |
10 Jan 2024 | CNY | 0.713 | 0.743 | 0.71 | 0.728 | 0.728 | +0.008 (+1.11%) | 317,518,760 |
9 Jan 2024 | CNY | 0.706 | 0.736 | 0.696 | 0.72 | 0.72 | +0.014 (+1.98%) | 295,088,890 |
8 Jan 2024 | CNY | 0.705 | 0.721 | 0.704 | 0.706 | 0.706 | -0.003 (-0.42%) | 198,231,350 |
5 Jan 2024 | CNY | 0.721 | 0.732 | 0.704 | 0.709 | 0.709 | -0.012 (-1.66%) | 176,942,300 |
4 Jan 2024 | CNY | 0.734 | 0.735 | 0.717 | 0.721 | 0.721 | -0.015 (-2.04%) | 165,651,550 |
3 Jan 2024 | CNY | 0.733 | 0.742 | 0.729 | 0.736 | 0.736 | +0.002 (+0.27%) | 172,882,000 |
2 Jan 2024 | CNY | 0.744 | 0.745 | 0.734 | 0.734 | 0.734 | -0.013 (-1.74%) | 156,016,240 |
29 Dec 2023 | CNY | 0.754 | 0.754 | 0.741 | 0.747 | 0.747 | -0.011 (-1.45%) | 219,562,050 |
28 Dec 2023 | CNY | 0.695 | 0.758 | 0.694 | 0.758 | 0.758 | +0.06 (+8.60%) | 453,484,320 |
27 Dec 2023 | CNY | 0.702 | 0.703 | 0.69 | 0.698 | 0.698 | -0.003 (-0.43%) | 133,590,900 |