Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 0.811 | 0.818 | 0.801 | 0.815 | 0.815 | +0.004 (+0.49%) | 13,959,100 |
21 Feb 2024 | CNY | 0.786 | 0.821 | 0.783 | 0.811 | 0.811 | +0.025 (+3.18%) | 16,248,600 |
20 Feb 2024 | CNY | 0.79 | 0.791 | 0.779 | 0.786 | 0.786 | -0.004 (-0.51%) | 13,062,200 |
19 Feb 2024 | CNY | 0.79 | 0.8 | 0.784 | 0.79 | 0.79 | +0.029 (+3.81%) | 23,711,020 |
8 Feb 2024 | CNY | 0.775 | 0.782 | 0.76 | 0.761 | 0.761 | -0.013 (-1.68%) | 35,225,720 |
7 Feb 2024 | CNY | 0.77 | 0.815 | 0.77 | 0.774 | 0.774 | +0.011 (+1.44%) | 49,545,700 |
6 Feb 2024 | CNY | 0.748 | 0.776 | 0.744 | 0.763 | 0.763 | +0.022 (+2.97%) | 33,504,820 |
5 Feb 2024 | CNY | 0.74 | 0.75 | 0.722 | 0.741 | 0.741 | -0.001 (-0.13%) | 34,636,000 |
2 Feb 2024 | CNY | 0.75 | 0.764 | 0.734 | 0.742 | 0.742 | +0.005 (+0.68%) | 45,723,780 |
1 Feb 2024 | CNY | 0.722 | 0.747 | 0.722 | 0.737 | 0.737 | +0.014 (+1.94%) | 13,242,700 |
31 Jan 2024 | CNY | 0.739 | 0.745 | 0.722 | 0.723 | 0.723 | -0.02 (-2.69%) | 23,377,700 |
30 Jan 2024 | CNY | 0.758 | 0.758 | 0.739 | 0.743 | 0.743 | -0.016 (-2.11%) | 11,788,330 |
29 Jan 2024 | CNY | 0.769 | 0.771 | 0.757 | 0.759 | 0.759 | -0.002 (-0.26%) | 10,303,300 |
26 Jan 2024 | CNY | 0.773 | 0.778 | 0.754 | 0.761 | 0.761 | -0.013 (-1.68%) | 9,315,300 |
25 Jan 2024 | CNY | 0.765 | 0.776 | 0.756 | 0.774 | 0.774 | +0.016 (+2.11%) | 22,890,800 |
24 Jan 2024 | CNY | 0.763 | 0.767 | 0.742 | 0.758 | 0.758 | +0.011 (+1.47%) | 13,282,900 |
23 Jan 2024 | CNY | 0.728 | 0.758 | 0.728 | 0.747 | 0.747 | +0.022 (+3.03%) | 27,125,400 |
22 Jan 2024 | CNY | 0.752 | 0.753 | 0.72 | 0.725 | 0.725 | -0.024 (-3.20%) | 9,172,148 |
19 Jan 2024 | CNY | 0.764 | 0.77 | 0.749 | 0.749 | 0.749 | -0.015 (-1.96%) | 15,945,700 |
18 Jan 2024 | CNY | 0.757 | 0.766 | 0.75 | 0.764 | 0.764 | +0.011 (+1.46%) | 25,070,200 |
17 Jan 2024 | CNY | 0.788 | 0.788 | 0.752 | 0.753 | 0.753 | -0.037 (-4.68%) | 9,641,000 |
16 Jan 2024 | CNY | 0.8 | 0.806 | 0.786 | 0.79 | 0.79 | -0.013 (-1.62%) | 19,534,500 |
15 Jan 2024 | CNY | 0.811 | 0.813 | 0.799 | 0.803 | 0.803 | -0.006 (-0.74%) | 20,322,500 |
12 Jan 2024 | CNY | 0.814 | 0.82 | 0.809 | 0.809 | 0.809 | -0.009 (-1.10%) | 10,714,100 |
11 Jan 2024 | CNY | 0.801 | 0.82 | 0.799 | 0.818 | 0.818 | +0.023 (+2.89%) | 19,243,100 |
10 Jan 2024 | CNY | 0.801 | 0.808 | 0.794 | 0.795 | 0.795 | -0.011 (-1.36%) | 7,148,300 |
9 Jan 2024 | CNY | 0.809 | 0.817 | 0.803 | 0.806 | 0.806 | 0.0 (0.0%) | 7,127,800 |
8 Jan 2024 | CNY | 0.829 | 0.829 | 0.803 | 0.806 | 0.806 | -0.023 (-2.77%) | 14,292,500 |
5 Jan 2024 | CNY | 0.833 | 0.843 | 0.825 | 0.829 | 0.829 | -0.008 (-0.96%) | 12,598,700 |
4 Jan 2024 | CNY | 0.84 | 0.843 | 0.831 | 0.837 | 0.837 | -0.001 (-0.12%) | 5,785,800 |