Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 0.891 | 0.915 | 0.885 | 0.901 | 0.901 | +0.008 (+0.90%) | 11,101,400 |
20 Feb 2024 | CNY | 0.896 | 0.896 | 0.884 | 0.893 | 0.893 | -0.001 (-0.11%) | 7,480,400 |
19 Feb 2024 | CNY | 0.895 | 0.898 | 0.888 | 0.894 | 0.894 | 0.0 (0.0%) | 11,941,100 |
8 Feb 2024 | CNY | 0.87 | 0.9 | 0.87 | 0.894 | 0.894 | +0.016 (+1.82%) | 15,697,900 |
7 Feb 2024 | CNY | 0.858 | 0.881 | 0.858 | 0.878 | 0.878 | +0.015 (+1.74%) | 12,421,000 |
6 Feb 2024 | CNY | 0.8 | 0.863 | 0.8 | 0.863 | 0.863 | +0.035 (+4.23%) | 11,995,800 |
5 Feb 2024 | CNY | 0.825 | 0.84 | 0.793 | 0.828 | 0.828 | -0.005 (-0.60%) | 20,403,000 |
2 Feb 2024 | CNY | 0.848 | 0.856 | 0.813 | 0.833 | 0.833 | -0.02 (-2.34%) | 11,352,300 |
1 Feb 2024 | CNY | 0.852 | 0.869 | 0.85 | 0.853 | 0.853 | -0.003 (-0.35%) | 8,048,100 |
31 Jan 2024 | CNY | 0.862 | 0.876 | 0.854 | 0.856 | 0.856 | -0.006 (-0.70%) | 8,670,100 |
30 Jan 2024 | CNY | 0.881 | 0.883 | 0.862 | 0.862 | 0.862 | -0.021 (-2.38%) | 10,100,300 |
29 Jan 2024 | CNY | 0.912 | 0.916 | 0.882 | 0.883 | 0.883 | -0.03 (-3.29%) | 14,722,800 |
26 Jan 2024 | CNY | 0.924 | 0.926 | 0.912 | 0.913 | 0.913 | -0.013 (-1.40%) | 9,231,400 |
25 Jan 2024 | CNY | 0.911 | 0.926 | 0.9 | 0.926 | 0.926 | +0.015 (+1.65%) | 11,282,500 |
24 Jan 2024 | CNY | 0.914 | 0.916 | 0.888 | 0.911 | 0.911 | 0.0 (0.0%) | 11,424,400 |
23 Jan 2024 | CNY | 0.906 | 0.921 | 0.894 | 0.911 | 0.911 | +0.004 (+0.44%) | 52,159,700 |
22 Jan 2024 | CNY | 0.925 | 0.928 | 0.899 | 0.907 | 0.907 | -0.023 (-2.47%) | 12,202,300 |
19 Jan 2024 | CNY | 0.935 | 0.948 | 0.928 | 0.93 | 0.93 | -0.01 (-1.06%) | 8,876,200 |
18 Jan 2024 | CNY | 0.92 | 0.941 | 0.914 | 0.94 | 0.94 | +0.018 (+1.95%) | 13,658,600 |
17 Jan 2024 | CNY | 0.947 | 0.947 | 0.921 | 0.922 | 0.922 | -0.024 (-2.54%) | 9,749,000 |
16 Jan 2024 | CNY | 0.933 | 0.95 | 0.928 | 0.946 | 0.946 | -0.003 (-0.32%) | 8,957,500 |
15 Jan 2024 | CNY | 0.949 | 0.949 | 0.949 | 0.949 | 0.949 | 0.0 (0.0%) | 10,901,300 |
12 Jan 2024 | CNY | 0.949 | 0.96 | 0.938 | 0.949 | 0.949 | +0.007 (+0.74%) | 15,591,607 |
11 Jan 2024 | CNY | 0.928 | 0.949 | 0.925 | 0.942 | 0.942 | +0.013 (+1.40%) | 12,584,500 |
10 Jan 2024 | CNY | 0.92 | 0.942 | 0.915 | 0.929 | 0.929 | +0.006 (+0.65%) | 10,599,500 |
9 Jan 2024 | CNY | 0.915 | 0.935 | 0.904 | 0.923 | 0.923 | +0.009 (+0.98%) | 12,661,600 |
8 Jan 2024 | CNY | 0.919 | 0.931 | 0.913 | 0.914 | 0.914 | -0.01 (-1.08%) | 11,649,300 |
5 Jan 2024 | CNY | 0.931 | 0.946 | 0.919 | 0.924 | 0.924 | -0.011 (-1.18%) | 12,480,600 |
4 Jan 2024 | CNY | 0.949 | 0.949 | 0.93 | 0.935 | 0.935 | -0.014 (-1.48%) | 50,857,000 |
3 Jan 2024 | CNY | 0.942 | 0.952 | 0.942 | 0.949 | 0.949 | +0.002 (+0.21%) | 7,523,100 |