Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.638 | 0.656 | 0.629 | 0.634 | 0.634 | +0.002 (+0.32%) | 255,900,700 |
6 Feb 2024 | CNY | 0.594 | 0.633 | 0.589 | 0.632 | 0.632 | +0.039 (+6.58%) | 264,173,400 |
5 Feb 2024 | CNY | 0.595 | 0.612 | 0.588 | 0.593 | 0.593 | -0.006 (-1.00%) | 353,985,600 |
2 Feb 2024 | CNY | 0.632 | 0.639 | 0.588 | 0.599 | 0.599 | -0.027 (-4.31%) | 195,313,500 |
1 Feb 2024 | CNY | 0.613 | 0.634 | 0.609 | 0.626 | 0.626 | +0.015 (+2.45%) | 173,012,100 |
31 Jan 2024 | CNY | 0.632 | 0.634 | 0.609 | 0.611 | 0.611 | -0.026 (-4.08%) | 127,905,500 |
30 Jan 2024 | CNY | 0.649 | 0.649 | 0.636 | 0.637 | 0.637 | -0.015 (-2.30%) | 126,198,700 |
29 Jan 2024 | CNY | 0.66 | 0.674 | 0.649 | 0.652 | 0.652 | 0.0 (0.0%) | 162,612,100 |
26 Jan 2024 | CNY | 0.693 | 0.708 | 0.635 | 0.652 | 0.652 | -0.042 (-6.05%) | 213,018,500 |
25 Jan 2024 | CNY | 0.68 | 0.695 | 0.678 | 0.694 | 0.694 | +0.017 (+2.51%) | 111,445,200 |
24 Jan 2024 | CNY | 0.689 | 0.689 | 0.663 | 0.677 | 0.677 | +0.005 (+0.74%) | 120,341,300 |
23 Jan 2024 | CNY | 0.655 | 0.679 | 0.652 | 0.672 | 0.672 | +0.02 (+3.07%) | 274,285,400 |
22 Jan 2024 | CNY | 0.688 | 0.688 | 0.645 | 0.652 | 0.652 | -0.032 (-4.68%) | 259,046,400 |
19 Jan 2024 | CNY | 0.71 | 0.714 | 0.683 | 0.684 | 0.684 | -0.03 (-4.20%) | 173,325,500 |
18 Jan 2024 | CNY | 0.7 | 0.714 | 0.697 | 0.714 | 0.714 | +0.014 (+2.00%) | 237,462,450 |
17 Jan 2024 | CNY | 0.736 | 0.737 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 144,397,900 |
16 Jan 2024 | CNY | 0.744 | 0.752 | 0.737 | 0.74 | 0.74 | -0.009 (-1.20%) | 142,780,800 |
15 Jan 2024 | CNY | 0.745 | 0.758 | 0.743 | 0.749 | 0.749 | +0.001 (+0.13%) | 94,331,200 |
12 Jan 2024 | CNY | 0.757 | 0.757 | 0.746 | 0.748 | 0.748 | -0.013 (-1.71%) | 82,552,390 |
11 Jan 2024 | CNY | 0.761 | 0.768 | 0.754 | 0.761 | 0.761 | +0.012 (+1.60%) | 152,145,300 |
10 Jan 2024 | CNY | 0.74 | 0.756 | 0.739 | 0.749 | 0.749 | +0.009 (+1.22%) | 161,224,600 |
9 Jan 2024 | CNY | 0.736 | 0.752 | 0.735 | 0.74 | 0.74 | +0.014 (+1.93%) | 185,077,800 |
8 Jan 2024 | CNY | 0.75 | 0.752 | 0.726 | 0.726 | 0.726 | -0.024 (-3.20%) | 113,358,600 |
5 Jan 2024 | CNY | 0.772 | 0.772 | 0.747 | 0.75 | 0.75 | -0.024 (-3.10%) | 115,361,900 |
4 Jan 2024 | CNY | 0.774 | 0.776 | 0.768 | 0.774 | 0.774 | +0.002 (+0.26%) | 83,576,800 |
3 Jan 2024 | CNY | 0.777 | 0.788 | 0.767 | 0.772 | 0.772 | -0.007 (-0.90%) | 168,075,300 |
2 Jan 2024 | CNY | 0.792 | 0.798 | 0.779 | 0.779 | 0.779 | -0.013 (-1.64%) | 105,820,000 |
29 Dec 2023 | CNY | 0.784 | 0.798 | 0.782 | 0.792 | 0.792 | +0.006 (+0.76%) | 125,241,900 |
28 Dec 2023 | CNY | 0.764 | 0.792 | 0.763 | 0.786 | 0.786 | +0.023 (+3.01%) | 107,504,300 |
27 Dec 2023 | CNY | 0.751 | 0.763 | 0.746 | 0.763 | 0.763 | +0.018 (+2.42%) | 197,262,400 |