Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.435 | 0.44 | 0.421 | 0.424 | 0.424 | -0.007 (-1.62%) | 7,034,846,000 |
6 Feb 2024 | CNY | 0.407 | 0.432 | 0.406 | 0.431 | 0.431 | +0.026 (+6.42%) | 7,524,197,000 |
5 Feb 2024 | CNY | 0.399 | 0.412 | 0.398 | 0.405 | 0.405 | -0.001 (-0.25%) | 6,640,223,000 |
2 Feb 2024 | CNY | 0.415 | 0.421 | 0.401 | 0.406 | 0.406 | -0.001 (-0.25%) | 6,462,449,000 |
1 Feb 2024 | CNY | 0.403 | 0.416 | 0.401 | 0.407 | 0.407 | +0.007 (+1.75%) | 6,103,820,000 |
31 Jan 2024 | CNY | 0.41 | 0.415 | 0.399 | 0.4 | 0.4 | -0.013 (-3.15%) | 5,246,474,000 |
30 Jan 2024 | CNY | 0.419 | 0.422 | 0.412 | 0.413 | 0.413 | -0.013 (-3.05%) | 3,352,839,000 |
29 Jan 2024 | CNY | 0.428 | 0.435 | 0.424 | 0.426 | 0.426 | -0.001 (-0.23%) | 4,370,388,000 |
26 Jan 2024 | CNY | 0.437 | 0.437 | 0.423 | 0.427 | 0.427 | -0.013 (-2.95%) | 5,043,322,000 |
25 Jan 2024 | CNY | 0.434 | 0.443 | 0.428 | 0.44 | 0.44 | +0.01 (+2.33%) | 5,181,540,000 |
24 Jan 2024 | CNY | 0.43 | 0.435 | 0.419 | 0.43 | 0.43 | +0.009 (+2.14%) | 6,048,336,000 |
23 Jan 2024 | CNY | 0.409 | 0.427 | 0.407 | 0.421 | 0.421 | +0.016 (+3.95%) | 7,335,915,000 |
22 Jan 2024 | CNY | 0.421 | 0.423 | 0.401 | 0.405 | 0.405 | -0.011 (-2.64%) | 5,296,750,000 |
19 Jan 2024 | CNY | 0.426 | 0.431 | 0.416 | 0.416 | 0.416 | -0.012 (-2.80%) | 3,947,293,000 |
18 Jan 2024 | CNY | 0.424 | 0.43 | 0.419 | 0.428 | 0.428 | +0.007 (+1.66%) | 2,126,888,385 |
17 Jan 2024 | CNY | 0.442 | 0.442 | 0.421 | 0.421 | 0.421 | -0.025 (-5.61%) | 5,534,342,000 |
16 Jan 2024 | CNY | 0.451 | 0.456 | 0.443 | 0.446 | 0.446 | -0.008 (-1.76%) | 4,003,472,000 |
15 Jan 2024 | CNY | 0.461 | 0.461 | 0.452 | 0.454 | 0.454 | -0.009 (-1.94%) | 3,699,856,000 |
12 Jan 2024 | CNY | 0.464 | 0.471 | 0.462 | 0.463 | 0.463 | -0.007 (-1.49%) | 2,737,999,000 |
11 Jan 2024 | CNY | 0.459 | 0.472 | 0.458 | 0.47 | 0.47 | +0.013 (+2.84%) | 4,509,915,000 |
10 Jan 2024 | CNY | 0.46 | 0.465 | 0.456 | 0.457 | 0.457 | -0.007 (-1.51%) | 3,476,688,000 |
9 Jan 2024 | CNY | 0.467 | 0.473 | 0.462 | 0.464 | 0.464 | -0.001 (-0.22%) | 3,606,094,000 |
8 Jan 2024 | CNY | 0.478 | 0.478 | 0.464 | 0.465 | 0.465 | -0.014 (-2.92%) | 3,285,802,000 |
5 Jan 2024 | CNY | 0.485 | 0.49 | 0.478 | 0.479 | 0.479 | -0.009 (-1.84%) | 3,491,555,000 |
4 Jan 2024 | CNY | 0.488 | 0.489 | 0.483 | 0.488 | 0.488 | +0.002 (+0.41%) | 2,877,169,000 |
3 Jan 2024 | CNY | 0.488 | 0.489 | 0.484 | 0.486 | 0.486 | -0.007 (-1.42%) | 2,639,493,000 |
2 Jan 2024 | CNY | 0.501 | 0.504 | 0.492 | 0.493 | 0.493 | -0.003 (-0.60%) | 3,236,859,000 |
29 Dec 2023 | CNY | 0.498 | 0.501 | 0.494 | 0.496 | 0.496 | -0.003 (-0.60%) | 3,865,874,000 |
28 Dec 2023 | CNY | 0.484 | 0.503 | 0.483 | 0.499 | 0.499 | +0.016 (+3.31%) | 4,750,383,000 |
27 Dec 2023 | CNY | 0.482 | 0.485 | 0.479 | 0.483 | 0.483 | +0.007 (+1.47%) | 3,105,258,000 |