Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 0.783 | 0.788 | 0.745 | 0.764 | 0.764 | -0.02 (-2.55%) | 3,974,100 |
1 Feb 2024 | CNY | 0.784 | 0.794 | 0.773 | 0.784 | 0.784 | 0.0 (0.0%) | 4,109,400 |
31 Jan 2024 | CNY | 0.81 | 0.818 | 0.784 | 0.784 | 0.784 | -0.026 (-3.21%) | 3,515,300 |
30 Jan 2024 | CNY | 0.814 | 0.816 | 0.809 | 0.81 | 0.81 | -0.009 (-1.10%) | 2,110,900 |
29 Jan 2024 | CNY | 0.826 | 0.829 | 0.817 | 0.819 | 0.819 | -0.007 (-0.85%) | 2,669,800 |
26 Jan 2024 | CNY | 0.829 | 0.832 | 0.824 | 0.826 | 0.826 | +0.003 (+0.36%) | 1,876,300 |
25 Jan 2024 | CNY | 0.804 | 0.826 | 0.804 | 0.823 | 0.823 | +0.022 (+2.75%) | 1,328,600 |
24 Jan 2024 | CNY | 0.799 | 0.803 | 0.78 | 0.801 | 0.801 | +0.007 (+0.88%) | 2,458,400 |
23 Jan 2024 | CNY | 0.786 | 0.795 | 0.773 | 0.794 | 0.794 | +0.008 (+1.02%) | 509,701 |
22 Jan 2024 | CNY | 0.824 | 0.824 | 0.782 | 0.786 | 0.786 | -0.034 (-4.15%) | 169,100 |
19 Jan 2024 | CNY | 0.814 | 0.825 | 0.814 | 0.82 | 0.82 | +0.001 (+0.12%) | 1,334,300 |
18 Jan 2024 | CNY | 0.819 | 0.819 | 0.797 | 0.819 | 0.819 | -0.003 (-0.36%) | 1,238,100 |
17 Jan 2024 | CNY | 0.841 | 0.841 | 0.822 | 0.822 | 0.822 | -0.02 (-2.38%) | 738,200 |
16 Jan 2024 | CNY | 0.844 | 0.845 | 0.834 | 0.842 | 0.842 | -0.012 (-1.41%) | 549,301 |
15 Jan 2024 | CNY | 0.854 | 0.854 | 0.854 | 0.854 | 0.854 | 0.0 (0.0%) | 175,200 |
12 Jan 2024 | CNY | 0.852 | 0.859 | 0.852 | 0.854 | 0.854 | +0.001 (+0.12%) | 484,900 |
11 Jan 2024 | CNY | 0.844 | 0.857 | 0.841 | 0.853 | 0.853 | +0.003 (+0.35%) | 144,500 |
10 Jan 2024 | CNY | 0.849 | 0.857 | 0.846 | 0.85 | 0.85 | +0.001 (+0.12%) | 694,900 |
9 Jan 2024 | CNY | 0.849 | 0.853 | 0.844 | 0.849 | 0.849 | -0.001 (-0.12%) | 556,900 |
8 Jan 2024 | CNY | 0.861 | 0.861 | 0.85 | 0.85 | 0.85 | -0.009 (-1.05%) | 216,900 |
5 Jan 2024 | CNY | 0.871 | 0.876 | 0.859 | 0.859 | 0.859 | -0.01 (-1.15%) | 127,900 |
4 Jan 2024 | CNY | 0.87 | 0.871 | 0.865 | 0.869 | 0.869 | -0.007 (-0.80%) | 248,700 |
3 Jan 2024 | CNY | 0.875 | 0.878 | 0.873 | 0.876 | 0.876 | +0.002 (+0.23%) | 914,600 |
2 Jan 2024 | CNY | 0.875 | 0.878 | 0.874 | 0.874 | 0.874 | +0.002 (+0.23%) | 224,500 |
29 Dec 2023 | CNY | 0.874 | 0.876 | 0.872 | 0.872 | 0.872 | +0.001 (+0.11%) | 66,500 |
28 Dec 2023 | CNY | 0.855 | 0.874 | 0.855 | 0.871 | 0.871 | +0.019 (+2.23%) | 339,600 |
27 Dec 2023 | CNY | 0.85 | 0.852 | 0.847 | 0.852 | 0.852 | +0.002 (+0.24%) | 503,300 |
26 Dec 2023 | CNY | 0.852 | 0.855 | 0.85 | 0.85 | 0.85 | -0.001 (-0.12%) | 202,500 |
25 Dec 2023 | CNY | 0.852 | 0.854 | 0.846 | 0.851 | 0.851 | +0.002 (+0.24%) | 472,700 |
22 Dec 2023 | CNY | 0.836 | 0.853 | 0.836 | 0.849 | 0.849 | +0.008 (+0.95%) | 560,600 |