Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 0.772 | 0.773 | 0.768 | 0.772 | 0.772 | +0.002 (+0.26%) | 256,900 |
21 Feb 2024 | CNY | 0.76 | 0.776 | 0.76 | 0.77 | 0.77 | +0.008 (+1.05%) | 287,300 |
20 Feb 2024 | CNY | 0.755 | 0.762 | 0.755 | 0.762 | 0.762 | +0.003 (+0.40%) | 1,294,500 |
19 Feb 2024 | CNY | 0.755 | 0.759 | 0.754 | 0.759 | 0.759 | +0.011 (+1.47%) | 2,932,200 |
8 Feb 2024 | CNY | 0.754 | 0.755 | 0.747 | 0.748 | 0.748 | -0.002 (-0.27%) | 3,112,000 |
7 Feb 2024 | CNY | 0.738 | 0.75 | 0.738 | 0.75 | 0.75 | +0.017 (+2.32%) | 2,539,700 |
6 Feb 2024 | CNY | 0.719 | 0.734 | 0.719 | 0.733 | 0.733 | +0.019 (+2.66%) | 2,924,400 |
5 Feb 2024 | CNY | 0.702 | 0.715 | 0.694 | 0.714 | 0.714 | +0.005 (+0.71%) | 3,489,100 |
2 Feb 2024 | CNY | 0.72 | 0.721 | 0.702 | 0.709 | 0.709 | -0.009 (-1.25%) | 3,266,400 |
1 Feb 2024 | CNY | 0.718 | 0.722 | 0.713 | 0.718 | 0.718 | -0.001 (-0.14%) | 6,271,200 |
31 Jan 2024 | CNY | 0.725 | 0.725 | 0.719 | 0.719 | 0.719 | -0.015 (-2.04%) | 13,187,100 |
30 Jan 2024 | CNY | 0.739 | 0.739 | 0.734 | 0.734 | 0.734 | -0.011 (-1.48%) | 6,200,800 |
29 Jan 2024 | CNY | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | -0.007 (-0.93%) | 285,200 |
26 Jan 2024 | CNY | 0.749 | 0.752 | 0.748 | 0.752 | 0.752 | 0.0 (0.0%) | 145,400 |
25 Jan 2024 | CNY | 0.734 | 0.785 | 0.719 | 0.752 | 0.752 | +0.025 (+3.44%) | 412,900 |
24 Jan 2024 | CNY | 0.727 | 0.727 | 0.727 | 0.727 | 0.727 | 0.0 (0.0%) | 0 |
23 Jan 2024 | CNY | 0.727 | 0.727 | 0.722 | 0.727 | 0.727 | +0.001 (+0.14%) | 237,400 |
22 Jan 2024 | CNY | 0.737 | 0.737 | 0.726 | 0.726 | 0.726 | -0.013 (-1.76%) | 300 |
19 Jan 2024 | CNY | 0.738 | 0.742 | 0.738 | 0.739 | 0.739 | -0.002 (-0.27%) | 1,413,600 |
18 Jan 2024 | CNY | 0.728 | 0.741 | 0.726 | 0.741 | 0.741 | +0.004 (+0.54%) | 494,600 |
17 Jan 2024 | CNY | 0.745 | 0.745 | 0.737 | 0.737 | 0.737 | -0.012 (-1.60%) | 33,600 |
16 Jan 2024 | CNY | 0.746 | 0.749 | 0.742 | 0.749 | 0.749 | +0.005 (+0.67%) | 551,500 |
15 Jan 2024 | CNY | 0.748 | 0.748 | 0.744 | 0.744 | 0.744 | -0.004 (-0.53%) | 200,000 |
12 Jan 2024 | CNY | 0.748 | 0.752 | 0.747 | 0.748 | 0.748 | -0.001 (-0.13%) | 702,200 |
11 Jan 2024 | CNY | 0.749 | 0.749 | 0.749 | 0.749 | 0.749 | +0.004 (+0.54%) | 600 |
10 Jan 2024 | CNY | 0.742 | 0.746 | 0.742 | 0.745 | 0.745 | -0.002 (-0.27%) | 620,300 |
9 Jan 2024 | CNY | 0.746 | 0.749 | 0.746 | 0.747 | 0.747 | -0.002 (-0.27%) | 968,200 |
8 Jan 2024 | CNY | 0.752 | 0.752 | 0.748 | 0.749 | 0.749 | -0.012 (-1.58%) | 684,800 |
5 Jan 2024 | CNY | 0.762 | 0.763 | 0.761 | 0.761 | 0.761 | +0.002 (+0.26%) | 1,300 |
4 Jan 2024 | CNY | 0.761 | 0.761 | 0.759 | 0.759 | 0.759 | -0.01 (-1.30%) | 1,097,200 |