Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.771 | 0.783 | 0.753 | 0.758 | 0.758 | -0.007 (-0.92%) | 7,616,000 |
6 Feb 2024 | CNY | 0.724 | 0.765 | 0.717 | 0.765 | 0.765 | +0.041 (+5.66%) | 13,644,300 |
5 Feb 2024 | CNY | 0.718 | 0.735 | 0.707 | 0.724 | 0.724 | -0.002 (-0.28%) | 22,189,900 |
2 Feb 2024 | CNY | 0.735 | 0.75 | 0.715 | 0.726 | 0.726 | -0.002 (-0.27%) | 3,806,600 |
1 Feb 2024 | CNY | 0.709 | 0.738 | 0.709 | 0.728 | 0.728 | +0.019 (+2.68%) | 8,698,800 |
31 Jan 2024 | CNY | 0.729 | 0.74 | 0.708 | 0.709 | 0.709 | -0.027 (-3.67%) | 2,276,700 |
30 Jan 2024 | CNY | 0.75 | 0.753 | 0.734 | 0.736 | 0.736 | -0.022 (-2.90%) | 2,230,300 |
29 Jan 2024 | CNY | 0.771 | 0.774 | 0.757 | 0.758 | 0.758 | -0.006 (-0.79%) | 2,693,200 |
26 Jan 2024 | CNY | 0.791 | 0.791 | 0.761 | 0.764 | 0.764 | -0.027 (-3.41%) | 7,385,800 |
25 Jan 2024 | CNY | 0.793 | 0.795 | 0.77 | 0.791 | 0.791 | +0.012 (+1.54%) | 5,797,303 |
24 Jan 2024 | CNY | 0.785 | 0.787 | 0.76 | 0.779 | 0.779 | +0.019 (+2.50%) | 8,253,700 |
23 Jan 2024 | CNY | 0.742 | 0.773 | 0.738 | 0.76 | 0.76 | +0.024 (+3.26%) | 6,838,600 |
22 Jan 2024 | CNY | 0.764 | 0.769 | 0.728 | 0.736 | 0.736 | -0.028 (-3.66%) | 5,751,428 |
19 Jan 2024 | CNY | 0.785 | 0.788 | 0.764 | 0.764 | 0.764 | -0.021 (-2.68%) | 12,056,300 |
18 Jan 2024 | CNY | 0.782 | 0.787 | 0.771 | 0.785 | 0.785 | +0.01 (+1.29%) | 8,048,200 |
17 Jan 2024 | CNY | 0.818 | 0.823 | 0.773 | 0.775 | 0.775 | -0.05 (-6.06%) | 8,845,600 |
16 Jan 2024 | CNY | 0.84 | 0.843 | 0.818 | 0.825 | 0.825 | -0.013 (-1.55%) | 6,499,400 |
15 Jan 2024 | CNY | 0.85 | 0.85 | 0.834 | 0.838 | 0.838 | -0.005 (-0.59%) | 9,425,222 |
12 Jan 2024 | CNY | 0.843 | 0.853 | 0.842 | 0.843 | 0.843 | -0.007 (-0.82%) | 5,696,822 |
11 Jan 2024 | CNY | 0.826 | 0.855 | 0.826 | 0.85 | 0.85 | +0.028 (+3.41%) | 4,948,300 |
10 Jan 2024 | CNY | 0.829 | 0.837 | 0.812 | 0.822 | 0.822 | -0.01 (-1.20%) | 2,599,600 |
9 Jan 2024 | CNY | 0.848 | 0.865 | 0.83 | 0.832 | 0.832 | -0.008 (-0.95%) | 2,469,700 |
8 Jan 2024 | CNY | 0.863 | 0.865 | 0.838 | 0.84 | 0.84 | -0.023 (-2.67%) | 5,206,291 |
5 Jan 2024 | CNY | 0.875 | 0.877 | 0.861 | 0.863 | 0.863 | -0.009 (-1.03%) | 1,984,600 |
4 Jan 2024 | CNY | 0.88 | 0.88 | 0.869 | 0.872 | 0.872 | -0.004 (-0.46%) | 2,151,900 |
3 Jan 2024 | CNY | 0.883 | 0.883 | 0.874 | 0.876 | 0.876 | -0.009 (-1.02%) | 1,361,100 |
2 Jan 2024 | CNY | 0.9 | 0.904 | 0.884 | 0.885 | 0.885 | -0.006 (-0.67%) | 7,727,700 |
29 Dec 2023 | CNY | 0.911 | 0.911 | 0.887 | 0.891 | 0.891 | -0.007 (-0.78%) | 4,809,200 |
28 Dec 2023 | CNY | 0.878 | 0.908 | 0.876 | 0.898 | 0.898 | +0.023 (+2.63%) | 3,520,215 |
27 Dec 2023 | CNY | 0.878 | 0.88 | 0.867 | 0.875 | 0.875 | +0.012 (+1.39%) | 2,227,400 |