Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 0.799 | 0.818 | 0.789 | 0.81 | 0.81 | +0.016 (+2.02%) | 61,044,400 |
24 Jan 2024 | CNY | 0.81 | 0.81 | 0.777 | 0.794 | 0.794 | +0.024 (+3.12%) | 90,028,400 |
23 Jan 2024 | CNY | 0.747 | 0.779 | 0.746 | 0.77 | 0.77 | +0.026 (+3.49%) | 43,804,000 |
22 Jan 2024 | CNY | 0.762 | 0.767 | 0.74 | 0.744 | 0.744 | -0.017 (-2.23%) | 43,927,500 |
19 Jan 2024 | CNY | 0.777 | 0.783 | 0.76 | 0.761 | 0.761 | -0.018 (-2.31%) | 38,893,100 |
18 Jan 2024 | CNY | 0.762 | 0.78 | 0.761 | 0.779 | 0.779 | +0.017 (+2.23%) | 40,370,300 |
17 Jan 2024 | CNY | 0.791 | 0.796 | 0.76 | 0.762 | 0.762 | -0.041 (-5.11%) | 36,398,300 |
16 Jan 2024 | CNY | 0.812 | 0.823 | 0.8 | 0.803 | 0.803 | -0.014 (-1.71%) | 18,850,700 |
15 Jan 2024 | CNY | 0.812 | 0.824 | 0.812 | 0.817 | 0.817 | -0.006 (-0.73%) | 31,127,300 |
12 Jan 2024 | CNY | 0.823 | 0.839 | 0.823 | 0.823 | 0.823 | -0.009 (-1.08%) | 34,706,200 |
11 Jan 2024 | CNY | 0.818 | 0.836 | 0.816 | 0.832 | 0.832 | +0.02 (+2.46%) | 38,097,600 |
10 Jan 2024 | CNY | 0.82 | 0.823 | 0.81 | 0.812 | 0.812 | -0.008 (-0.98%) | 28,549,600 |
9 Jan 2024 | CNY | 0.822 | 0.829 | 0.819 | 0.82 | 0.82 | 0.0 (0.0%) | 22,894,800 |
8 Jan 2024 | CNY | 0.842 | 0.845 | 0.818 | 0.82 | 0.82 | -0.022 (-2.61%) | 16,403,400 |
5 Jan 2024 | CNY | 0.843 | 0.857 | 0.841 | 0.842 | 0.842 | -0.008 (-0.94%) | 32,760,300 |
4 Jan 2024 | CNY | 0.85 | 0.853 | 0.842 | 0.85 | 0.85 | +0.005 (+0.59%) | 33,928,700 |
3 Jan 2024 | CNY | 0.845 | 0.85 | 0.842 | 0.845 | 0.845 | -0.005 (-0.59%) | 13,709,200 |
2 Jan 2024 | CNY | 0.913 | 0.913 | 0.849 | 0.85 | 0.85 | -0.003 (-0.35%) | 28,676,800 |
29 Dec 2023 | CNY | 0.859 | 0.861 | 0.85 | 0.853 | 0.853 | -0.006 (-0.70%) | 11,223,700 |
28 Dec 2023 | CNY | 0.838 | 0.864 | 0.837 | 0.859 | 0.859 | +0.023 (+2.75%) | 31,637,000 |
27 Dec 2023 | CNY | 0.828 | 0.839 | 0.828 | 0.836 | 0.836 | +0.013 (+1.58%) | 27,858,700 |
26 Dec 2023 | CNY | 0.826 | 0.826 | 0.822 | 0.823 | 0.823 | -0.003 (-0.36%) | 538,600 |
25 Dec 2023 | CNY | 0.823 | 0.827 | 0.823 | 0.826 | 0.826 | +0.009 (+1.10%) | 3,560,300 |
22 Dec 2023 | CNY | 0.868 | 0.873 | 0.815 | 0.817 | 0.817 | -0.048 (-5.55%) | 27,300,900 |
21 Dec 2023 | CNY | 0.86 | 0.869 | 0.854 | 0.865 | 0.865 | +0.003 (+0.35%) | 28,939,400 |
20 Dec 2023 | CNY | 0.883 | 0.883 | 0.861 | 0.862 | 0.862 | +0.003 (+0.35%) | 27,385,400 |
19 Dec 2023 | CNY | 0.861 | 0.867 | 0.856 | 0.859 | 0.859 | -0.004 (-0.46%) | 19,657,500 |
18 Dec 2023 | CNY | 0.866 | 0.87 | 0.86 | 0.863 | 0.863 | -0.004 (-0.46%) | 24,031,600 |
15 Dec 2023 | CNY | 0.858 | 0.875 | 0.853 | 0.867 | 0.867 | +0.015 (+1.76%) | 17,676,500 |
14 Dec 2023 | CNY | 0.864 | 0.872 | 0.85 | 0.852 | 0.852 | -0.004 (-0.47%) | 8,690,600 |