Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 0.651 | 0.654 | 0.603 | 0.621 | 0.621 | -0.027 (-4.17%) | 11,341,200 |
1 Feb 2024 | CNY | 0.647 | 0.661 | 0.63 | 0.648 | 0.648 | +0.001 (+0.15%) | 12,726,200 |
31 Jan 2024 | CNY | 0.669 | 0.669 | 0.645 | 0.647 | 0.647 | -0.019 (-2.85%) | 5,714,100 |
30 Jan 2024 | CNY | 0.69 | 0.693 | 0.666 | 0.666 | 0.666 | -0.024 (-3.48%) | 2,332,000 |
29 Jan 2024 | CNY | 0.717 | 0.733 | 0.689 | 0.69 | 0.69 | -0.023 (-3.23%) | 4,470,100 |
26 Jan 2024 | CNY | 0.735 | 0.735 | 0.711 | 0.713 | 0.713 | -0.022 (-2.99%) | 4,495,700 |
25 Jan 2024 | CNY | 0.702 | 0.736 | 0.702 | 0.735 | 0.735 | +0.026 (+3.67%) | 4,493,400 |
24 Jan 2024 | CNY | 0.715 | 0.715 | 0.686 | 0.709 | 0.709 | +0.001 (+0.14%) | 3,145,400 |
23 Jan 2024 | CNY | 0.699 | 0.712 | 0.69 | 0.708 | 0.708 | +0.012 (+1.72%) | 3,190,200 |
22 Jan 2024 | CNY | 0.733 | 0.733 | 0.69 | 0.696 | 0.696 | -0.037 (-5.05%) | 3,612,600 |
19 Jan 2024 | CNY | 0.736 | 0.747 | 0.732 | 0.733 | 0.733 | -0.006 (-0.81%) | 2,347,800 |
18 Jan 2024 | CNY | 0.739 | 0.739 | 0.718 | 0.739 | 0.739 | +0.004 (+0.54%) | 5,620,000 |
17 Jan 2024 | CNY | 0.756 | 0.756 | 0.733 | 0.735 | 0.735 | -0.021 (-2.78%) | 1,611,500 |
16 Jan 2024 | CNY | 0.76 | 0.76 | 0.745 | 0.756 | 0.756 | -0.004 (-0.53%) | 5,211,700 |
15 Jan 2024 | CNY | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 6,896,700 |
12 Jan 2024 | CNY | 0.775 | 0.776 | 0.76 | 0.76 | 0.76 | -0.011 (-1.43%) | 2,988,300 |
11 Jan 2024 | CNY | 0.756 | 0.775 | 0.756 | 0.771 | 0.771 | +0.014 (+1.85%) | 6,278,980 |
10 Jan 2024 | CNY | 0.77 | 0.773 | 0.75 | 0.757 | 0.757 | -0.009 (-1.17%) | 4,896,500 |
9 Jan 2024 | CNY | 0.775 | 0.78 | 0.762 | 0.766 | 0.766 | -0.005 (-0.65%) | 2,539,300 |
8 Jan 2024 | CNY | 0.804 | 0.804 | 0.771 | 0.771 | 0.771 | -0.029 (-3.63%) | 3,744,700 |
5 Jan 2024 | CNY | 0.819 | 0.819 | 0.796 | 0.8 | 0.8 | -0.015 (-1.84%) | 3,047,600 |
4 Jan 2024 | CNY | 0.83 | 0.83 | 0.812 | 0.815 | 0.815 | -0.011 (-1.33%) | 3,650,900 |
3 Jan 2024 | CNY | 0.841 | 0.841 | 0.822 | 0.826 | 0.826 | -0.016 (-1.90%) | 3,954,300 |
2 Jan 2024 | CNY | 0.854 | 0.855 | 0.841 | 0.842 | 0.842 | -0.012 (-1.41%) | 3,132,600 |
29 Dec 2023 | CNY | 0.837 | 0.854 | 0.825 | 0.854 | 0.854 | +0.016 (+1.91%) | 2,100,400 |
28 Dec 2023 | CNY | 0.828 | 0.841 | 0.818 | 0.838 | 0.838 | +0.014 (+1.70%) | 2,593,400 |
27 Dec 2023 | CNY | 0.815 | 0.825 | 0.814 | 0.824 | 0.824 | +0.011 (+1.35%) | 3,071,500 |
26 Dec 2023 | CNY | 0.827 | 0.827 | 0.807 | 0.813 | 0.813 | -0.018 (-2.17%) | 4,778,000 |
25 Dec 2023 | CNY | 0.84 | 0.84 | 0.828 | 0.831 | 0.831 | -0.001 (-0.12%) | 3,518,500 |
22 Dec 2023 | CNY | 0.849 | 0.849 | 0.828 | 0.832 | 0.832 | -0.013 (-1.54%) | 4,377,500 |