Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 0.597 | 0.657 | 0.586 | 0.635 | 0.635 | +0.038 (+6.37%) | 8,829,000 |
5 Feb 2024 | CNY | 0.615 | 0.619 | 0.573 | 0.597 | 0.597 | -0.018 (-2.93%) | 7,549,700 |
2 Feb 2024 | CNY | 0.646 | 0.646 | 0.595 | 0.615 | 0.615 | -0.025 (-3.91%) | 9,527,400 |
1 Feb 2024 | CNY | 0.634 | 0.653 | 0.628 | 0.64 | 0.64 | +0.005 (+0.79%) | 8,392,100 |
31 Jan 2024 | CNY | 0.66 | 0.661 | 0.634 | 0.635 | 0.635 | -0.027 (-4.08%) | 6,225,500 |
30 Jan 2024 | CNY | 0.667 | 0.682 | 0.66 | 0.662 | 0.662 | -0.011 (-1.63%) | 3,929,300 |
29 Jan 2024 | CNY | 0.696 | 0.702 | 0.673 | 0.673 | 0.673 | -0.022 (-3.17%) | 5,094,200 |
26 Jan 2024 | CNY | 0.709 | 0.713 | 0.693 | 0.695 | 0.695 | -0.02 (-2.80%) | 6,972,800 |
25 Jan 2024 | CNY | 0.722 | 0.722 | 0.686 | 0.715 | 0.715 | +0.014 (+2.00%) | 5,179,900 |
24 Jan 2024 | CNY | 0.704 | 0.704 | 0.678 | 0.701 | 0.701 | +0.003 (+0.43%) | 6,926,700 |
23 Jan 2024 | CNY | 0.69 | 0.703 | 0.666 | 0.698 | 0.698 | +0.01 (+1.45%) | 8,131,900 |
22 Jan 2024 | CNY | 0.719 | 0.728 | 0.683 | 0.688 | 0.688 | -0.032 (-4.44%) | 7,120,200 |
19 Jan 2024 | CNY | 0.727 | 0.734 | 0.719 | 0.72 | 0.72 | -0.007 (-0.96%) | 5,916,529 |
18 Jan 2024 | CNY | 0.719 | 0.728 | 0.702 | 0.727 | 0.727 | +0.008 (+1.11%) | 7,568,929 |
17 Jan 2024 | CNY | 0.74 | 0.74 | 0.717 | 0.719 | 0.719 | -0.017 (-2.31%) | 1,618,400 |
16 Jan 2024 | CNY | 0.744 | 0.744 | 0.73 | 0.736 | 0.736 | -0.012 (-1.60%) | 4,348,900 |
15 Jan 2024 | CNY | 0.748 | 0.748 | 0.748 | 0.748 | 0.748 | 0.0 (0.0%) | 2,169,500 |
12 Jan 2024 | CNY | 0.754 | 0.762 | 0.746 | 0.748 | 0.748 | -0.007 (-0.93%) | 1,591,900 |
11 Jan 2024 | CNY | 0.736 | 0.758 | 0.732 | 0.755 | 0.755 | +0.012 (+1.62%) | 2,952,201 |
10 Jan 2024 | CNY | 0.747 | 0.757 | 0.735 | 0.743 | 0.743 | -0.008 (-1.07%) | 1,540,400 |
9 Jan 2024 | CNY | 0.75 | 0.764 | 0.746 | 0.751 | 0.751 | +0.001 (+0.13%) | 3,167,500 |
8 Jan 2024 | CNY | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.024 (-3.10%) | 1,932,700 |
5 Jan 2024 | CNY | 0.792 | 0.792 | 0.767 | 0.774 | 0.774 | -0.014 (-1.78%) | 1,741,400 |
4 Jan 2024 | CNY | 0.797 | 0.797 | 0.782 | 0.788 | 0.788 | -0.009 (-1.13%) | 5,449,700 |
3 Jan 2024 | CNY | 0.812 | 0.812 | 0.79 | 0.797 | 0.797 | -0.019 (-2.33%) | 8,461,601 |
2 Jan 2024 | CNY | 0.833 | 0.834 | 0.816 | 0.816 | 0.816 | -0.017 (-2.04%) | 2,170,300 |
29 Dec 2023 | CNY | 0.823 | 0.835 | 0.816 | 0.833 | 0.833 | +0.013 (+1.59%) | 4,404,000 |
28 Dec 2023 | CNY | 0.805 | 0.824 | 0.8 | 0.82 | 0.82 | +0.014 (+1.74%) | 3,721,203 |
27 Dec 2023 | CNY | 0.803 | 0.81 | 0.801 | 0.806 | 0.806 | +0.003 (+0.37%) | 1,697,400 |
26 Dec 2023 | CNY | 0.811 | 0.822 | 0.797 | 0.803 | 0.803 | -0.016 (-1.95%) | 5,373,400 |