Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | CNY | 0.923 | 0.923 | 0.887 | 0.89 | 0.89 | -0.036 (-3.89%) | 53,684,300 |
30 Jan 2024 | CNY | 0.939 | 0.948 | 0.925 | 0.926 | 0.926 | -0.016 (-1.70%) | 52,883,700 |
29 Jan 2024 | CNY | 0.958 | 0.967 | 0.941 | 0.942 | 0.942 | -0.017 (-1.77%) | 51,504,700 |
26 Jan 2024 | CNY | 0.97 | 0.971 | 0.955 | 0.959 | 0.959 | -0.012 (-1.24%) | 57,364,100 |
25 Jan 2024 | CNY | 0.926 | 0.971 | 0.924 | 0.971 | 0.971 | +0.043 (+4.63%) | 59,888,400 |
24 Jan 2024 | CNY | 0.92 | 0.928 | 0.894 | 0.928 | 0.928 | +0.015 (+1.64%) | 63,009,000 |
23 Jan 2024 | CNY | 0.899 | 0.918 | 0.892 | 0.913 | 0.913 | +0.011 (+1.22%) | 57,227,100 |
22 Jan 2024 | CNY | 0.944 | 0.944 | 0.896 | 0.902 | 0.902 | -0.043 (-4.55%) | 52,194,900 |
19 Jan 2024 | CNY | 0.957 | 0.958 | 0.943 | 0.945 | 0.945 | -0.011 (-1.15%) | 43,305,100 |
18 Jan 2024 | CNY | 0.95 | 0.957 | 0.923 | 0.956 | 0.956 | +0.002 (+0.21%) | 55,870,450 |
17 Jan 2024 | CNY | 0.983 | 0.983 | 0.952 | 0.954 | 0.954 | -0.029 (-2.95%) | 53,836,100 |
16 Jan 2024 | CNY | 0.993 | 0.994 | 0.968 | 0.983 | 0.983 | -0.033 (-3.25%) | 51,573,700 |
15 Jan 2024 | CNY | 1.016 | 1.016 | 1.016 | 1.016 | 1.016 | 0.0 (0.0%) | 51,349,200 |
12 Jan 2024 | CNY | 1.016 | 1.02 | 1.007 | 1.016 | 1.016 | 0.0 (0.0%) | 64,086,800 |
11 Jan 2024 | CNY | 0.999 | 1.018 | 0.999 | 1.016 | 1.016 | +0.016 (+1.60%) | 43,602,500 |
10 Jan 2024 | CNY | 1.008 | 1.013 | 0.99 | 1 | 1 | -0.009 (-0.89%) | 50,972,200 |
9 Jan 2024 | CNY | 1.015 | 1.02 | 1.002 | 1.009 | 1.009 | -0.005 (-0.49%) | 51,158,550 |
8 Jan 2024 | CNY | 1.045 | 1.047 | 1.014 | 1.014 | 1.014 | -0.031 (-2.97%) | 47,543,900 |
5 Jan 2024 | CNY | 1.077 | 1.077 | 1.039 | 1.045 | 1.045 | -0.034 (-3.15%) | 55,791,300 |
4 Jan 2024 | CNY | 1.084 | 1.092 | 1.072 | 1.079 | 1.079 | -0.011 (-1.01%) | 52,769,000 |
3 Jan 2024 | CNY | 1.102 | 1.11 | 1.082 | 1.09 | 1.09 | -0.011 (-1.00%) | 44,926,600 |
2 Jan 2024 | CNY | 1.096 | 1.12 | 1.096 | 1.101 | 1.101 | +0.005 (+0.46%) | 59,556,800 |
29 Dec 2023 | CNY | 1.081 | 1.096 | 1.08 | 1.096 | 1.096 | +0.014 (+1.29%) | 41,607,700 |
28 Dec 2023 | CNY | 1.07 | 1.086 | 1.064 | 1.082 | 1.082 | +0.012 (+1.12%) | 56,466,500 |
27 Dec 2023 | CNY | 1.067 | 1.07 | 1.058 | 1.07 | 1.07 | +0.003 (+0.28%) | 44,406,900 |
26 Dec 2023 | CNY | 1.082 | 1.082 | 1.058 | 1.067 | 1.067 | -0.014 (-1.30%) | 47,915,200 |
25 Dec 2023 | CNY | 1.072 | 1.092 | 1.066 | 1.081 | 1.081 | +0.016 (+1.50%) | 53,600,900 |
22 Dec 2023 | CNY | 1.045 | 1.074 | 1.043 | 1.065 | 1.065 | +0.02 (+1.91%) | 72,521,500 |
21 Dec 2023 | CNY | 1.031 | 1.047 | 1.025 | 1.045 | 1.045 | +0.011 (+1.06%) | 88,701,400 |
20 Dec 2023 | CNY | 1.056 | 1.068 | 1.033 | 1.034 | 1.034 | -0.025 (-2.36%) | 101,983,700 |