Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 0.638 | 0.656 | 0.609 | 0.652 | 0.652 | +0.012 (+1.88%) | 2,564,800 |
5 Feb 2024 | CNY | 0.64 | 0.64 | 0.604 | 0.64 | 0.64 | -0.005 (-0.78%) | 5,865,600 |
2 Feb 2024 | CNY | 0.666 | 0.668 | 0.623 | 0.645 | 0.645 | -0.019 (-2.86%) | 1,658,300 |
1 Feb 2024 | CNY | 0.649 | 0.673 | 0.649 | 0.664 | 0.664 | +0.004 (+0.61%) | 511,600 |
31 Jan 2024 | CNY | 0.675 | 0.685 | 0.66 | 0.66 | 0.66 | -0.025 (-3.65%) | 1,137,400 |
30 Jan 2024 | CNY | 0.701 | 0.701 | 0.684 | 0.685 | 0.685 | -0.016 (-2.28%) | 2,990,600 |
29 Jan 2024 | CNY | 0.741 | 0.741 | 0.701 | 0.701 | 0.701 | -0.02 (-2.77%) | 1,084,600 |
26 Jan 2024 | CNY | 0.751 | 0.751 | 0.719 | 0.721 | 0.721 | -0.011 (-1.50%) | 719,500 |
25 Jan 2024 | CNY | 0.722 | 0.734 | 0.712 | 0.732 | 0.732 | +0.018 (+2.52%) | 11,170,100 |
24 Jan 2024 | CNY | 0.712 | 0.716 | 0.693 | 0.714 | 0.714 | +0.005 (+0.71%) | 1,053,900 |
23 Jan 2024 | CNY | 0.695 | 0.713 | 0.695 | 0.709 | 0.709 | +0.006 (+0.85%) | 1,851,300 |
22 Jan 2024 | CNY | 0.723 | 0.733 | 0.695 | 0.703 | 0.703 | -0.026 (-3.57%) | 659,005 |
19 Jan 2024 | CNY | 0.737 | 0.741 | 0.729 | 0.729 | 0.729 | -0.011 (-1.49%) | 3,175,500 |
18 Jan 2024 | CNY | 0.724 | 0.74 | 0.719 | 0.74 | 0.74 | +0.005 (+0.68%) | 3,365,400 |
17 Jan 2024 | CNY | 0.766 | 0.766 | 0.735 | 0.735 | 0.735 | -0.019 (-2.52%) | 1,074,300 |
16 Jan 2024 | CNY | 0.75 | 0.754 | 0.744 | 0.754 | 0.754 | -0.006 (-0.79%) | 2,362,200 |
15 Jan 2024 | CNY | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 705,400 |
12 Jan 2024 | CNY | 0.761 | 0.765 | 0.758 | 0.76 | 0.76 | -0.004 (-0.52%) | 423,700 |
11 Jan 2024 | CNY | 0.746 | 0.767 | 0.746 | 0.764 | 0.764 | +0.013 (+1.73%) | 321,700 |
10 Jan 2024 | CNY | 0.755 | 0.773 | 0.743 | 0.751 | 0.751 | -0.011 (-1.44%) | 1,305,101 |
9 Jan 2024 | CNY | 0.753 | 0.766 | 0.753 | 0.762 | 0.762 | +0.002 (+0.26%) | 1,176,100 |
8 Jan 2024 | CNY | 0.765 | 0.771 | 0.758 | 0.76 | 0.76 | -0.024 (-3.06%) | 4,228,000 |
5 Jan 2024 | CNY | 0.81 | 0.81 | 0.771 | 0.784 | 0.784 | -0.029 (-3.57%) | 2,700,500 |
4 Jan 2024 | CNY | 0.801 | 0.813 | 0.786 | 0.813 | 0.813 | +0.012 (+1.50%) | 307,300 |
3 Jan 2024 | CNY | 0.809 | 0.81 | 0.795 | 0.801 | 0.801 | -0.011 (-1.35%) | 638,200 |
2 Jan 2024 | CNY | 0.827 | 0.827 | 0.812 | 0.812 | 0.812 | -0.015 (-1.81%) | 427,700 |
29 Dec 2023 | CNY | 0.825 | 0.828 | 0.816 | 0.827 | 0.827 | +0.011 (+1.35%) | 455,400 |
28 Dec 2023 | CNY | 0.796 | 0.817 | 0.796 | 0.816 | 0.816 | +0.019 (+2.38%) | 572,131 |
27 Dec 2023 | CNY | 0.795 | 0.8 | 0.794 | 0.797 | 0.797 | +0.002 (+0.25%) | 342,400 |
26 Dec 2023 | CNY | 0.803 | 0.804 | 0.79 | 0.795 | 0.795 | -0.015 (-1.85%) | 512,300 |