Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 0.791 | 0.846 | 0.791 | 0.842 | 0.842 | +0.042 (+5.25%) | 91,418,500 |
5 Feb 2024 | CNY | 0.81 | 0.819 | 0.778 | 0.8 | 0.8 | -0.021 (-2.56%) | 86,927,730 |
2 Feb 2024 | CNY | 0.842 | 0.849 | 0.798 | 0.821 | 0.821 | -0.021 (-2.49%) | 105,029,400 |
1 Feb 2024 | CNY | 0.835 | 0.854 | 0.83 | 0.842 | 0.842 | +0.001 (+0.12%) | 51,736,500 |
31 Jan 2024 | CNY | 0.863 | 0.866 | 0.841 | 0.841 | 0.841 | -0.026 (-3.00%) | 73,737,100 |
30 Jan 2024 | CNY | 0.881 | 0.887 | 0.865 | 0.867 | 0.867 | -0.016 (-1.81%) | 57,623,700 |
29 Jan 2024 | CNY | 0.901 | 0.904 | 0.882 | 0.883 | 0.883 | -0.017 (-1.89%) | 71,847,600 |
26 Jan 2024 | CNY | 0.896 | 0.908 | 0.894 | 0.9 | 0.9 | +0.003 (+0.33%) | 63,908,100 |
25 Jan 2024 | CNY | 0.872 | 0.9 | 0.871 | 0.897 | 0.897 | +0.025 (+2.87%) | 103,308,900 |
24 Jan 2024 | CNY | 0.862 | 0.876 | 0.844 | 0.872 | 0.872 | +0.011 (+1.28%) | 92,242,150 |
23 Jan 2024 | CNY | 0.848 | 0.866 | 0.838 | 0.861 | 0.861 | +0.011 (+1.29%) | 97,090,590 |
22 Jan 2024 | CNY | 0.891 | 0.891 | 0.846 | 0.85 | 0.85 | -0.041 (-4.60%) | 109,280,200 |
19 Jan 2024 | CNY | 0.892 | 0.906 | 0.891 | 0.891 | 0.891 | -0.005 (-0.56%) | 79,464,700 |
18 Jan 2024 | CNY | 0.89 | 0.899 | 0.87 | 0.896 | 0.896 | 0.0 (0.0%) | 89,547,420 |
17 Jan 2024 | CNY | 0.924 | 0.924 | 0.895 | 0.896 | 0.896 | -0.03 (-3.24%) | 69,993,920 |
16 Jan 2024 | CNY | 0.924 | 0.934 | 0.913 | 0.926 | 0.926 | 0.0 (0.0%) | 79,450,220 |
15 Jan 2024 | CNY | 0.936 | 0.938 | 0.925 | 0.926 | 0.926 | -0.01 (-1.07%) | 72,137,800 |
12 Jan 2024 | CNY | 0.936 | 0.946 | 0.932 | 0.936 | 0.936 | -0.005 (-0.53%) | 74,186,400 |
11 Jan 2024 | CNY | 0.922 | 0.945 | 0.917 | 0.941 | 0.941 | +0.016 (+1.73%) | 78,825,280 |
10 Jan 2024 | CNY | 0.927 | 0.94 | 0.919 | 0.925 | 0.925 | -0.005 (-0.54%) | 55,098,000 |
9 Jan 2024 | CNY | 0.919 | 0.931 | 0.914 | 0.93 | 0.93 | +0.011 (+1.20%) | 64,353,790 |
8 Jan 2024 | CNY | 0.931 | 0.937 | 0.919 | 0.919 | 0.919 | -0.012 (-1.29%) | 55,022,500 |
5 Jan 2024 | CNY | 0.934 | 0.952 | 0.927 | 0.931 | 0.931 | -0.005 (-0.53%) | 81,748,300 |
4 Jan 2024 | CNY | 0.943 | 0.944 | 0.93 | 0.936 | 0.936 | -0.011 (-1.16%) | 57,527,800 |
3 Jan 2024 | CNY | 0.942 | 0.95 | 0.94 | 0.947 | 0.947 | +0.002 (+0.21%) | 79,097,500 |
2 Jan 2024 | CNY | 0.945 | 0.952 | 0.941 | 0.945 | 0.945 | 0.0 (0.0%) | 73,698,700 |
29 Dec 2023 | CNY | 0.939 | 0.948 | 0.936 | 0.945 | 0.945 | +0.002 (+0.21%) | 81,011,400 |
28 Dec 2023 | CNY | 0.916 | 0.946 | 0.916 | 0.943 | 0.943 | +0.026 (+2.84%) | 95,303,240 |
27 Dec 2023 | CNY | 0.913 | 0.918 | 0.903 | 0.917 | 0.917 | +0.004 (+0.44%) | 57,084,100 |
26 Dec 2023 | CNY | 0.915 | 0.917 | 0.907 | 0.913 | 0.913 | -0.002 (-0.22%) | 37,797,400 |