Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 0.645 | 0.651 | 0.641 | 0.647 | 0.647 | +0.004 (+0.62%) | 37,747,800 |
22 Feb 2024 | CNY | 0.642 | 0.646 | 0.636 | 0.643 | 0.643 | +0.002 (+0.31%) | 65,719,000 |
21 Feb 2024 | CNY | 0.626 | 0.651 | 0.621 | 0.641 | 0.641 | +0.014 (+2.23%) | 86,955,700 |
20 Feb 2024 | CNY | 0.618 | 0.635 | 0.613 | 0.627 | 0.627 | +0.01 (+1.62%) | 55,276,000 |
19 Feb 2024 | CNY | 0.624 | 0.624 | 0.611 | 0.617 | 0.617 | +0.011 (+1.82%) | 42,832,900 |
8 Feb 2024 | CNY | 0.61 | 0.62 | 0.598 | 0.606 | 0.606 | -0.003 (-0.49%) | 36,254,200 |
7 Feb 2024 | CNY | 0.62 | 0.63 | 0.605 | 0.609 | 0.609 | -0.002 (-0.33%) | 38,314,100 |
6 Feb 2024 | CNY | 0.572 | 0.611 | 0.565 | 0.611 | 0.611 | +0.039 (+6.82%) | 64,043,400 |
5 Feb 2024 | CNY | 0.576 | 0.581 | 0.564 | 0.572 | 0.572 | -0.005 (-0.87%) | 35,437,700 |
2 Feb 2024 | CNY | 0.61 | 0.617 | 0.569 | 0.577 | 0.577 | -0.027 (-4.47%) | 28,847,500 |
1 Feb 2024 | CNY | 0.591 | 0.612 | 0.589 | 0.604 | 0.604 | +0.014 (+2.37%) | 21,087,900 |
31 Jan 2024 | CNY | 0.615 | 0.615 | 0.588 | 0.59 | 0.59 | -0.025 (-4.07%) | 19,534,500 |
30 Jan 2024 | CNY | 0.626 | 0.626 | 0.613 | 0.615 | 0.615 | -0.012 (-1.91%) | 7,602,300 |
29 Jan 2024 | CNY | 0.635 | 0.649 | 0.625 | 0.627 | 0.627 | 0.0 (0.0%) | 18,471,300 |
26 Jan 2024 | CNY | 0.665 | 0.682 | 0.61 | 0.627 | 0.627 | -0.04 (-6.00%) | 37,385,800 |
25 Jan 2024 | CNY | 0.654 | 0.669 | 0.652 | 0.667 | 0.667 | +0.015 (+2.30%) | 23,480,000 |
24 Jan 2024 | CNY | 0.651 | 0.665 | 0.638 | 0.652 | 0.652 | +0.007 (+1.09%) | 17,687,000 |
23 Jan 2024 | CNY | 0.629 | 0.656 | 0.629 | 0.645 | 0.645 | +0.017 (+2.71%) | 24,846,000 |
22 Jan 2024 | CNY | 0.661 | 0.661 | 0.623 | 0.628 | 0.628 | -0.029 (-4.41%) | 41,098,800 |
19 Jan 2024 | CNY | 0.69 | 0.691 | 0.656 | 0.657 | 0.657 | -0.033 (-4.78%) | 32,823,000 |
18 Jan 2024 | CNY | 0.676 | 0.69 | 0.673 | 0.69 | 0.69 | +0.016 (+2.37%) | 24,274,300 |
17 Jan 2024 | CNY | 0.713 | 0.713 | 0.674 | 0.674 | 0.674 | -0.04 (-5.60%) | 23,592,800 |
16 Jan 2024 | CNY | 0.721 | 0.728 | 0.71 | 0.714 | 0.714 | -0.009 (-1.24%) | 10,755,400 |
15 Jan 2024 | CNY | 0.725 | 0.733 | 0.72 | 0.723 | 0.723 | -0.002 (-0.28%) | 16,274,600 |
12 Jan 2024 | CNY | 0.738 | 0.738 | 0.724 | 0.725 | 0.725 | -0.013 (-1.76%) | 12,304,100 |
11 Jan 2024 | CNY | 0.747 | 0.749 | 0.734 | 0.738 | 0.738 | +0.007 (+0.96%) | 20,555,200 |
10 Jan 2024 | CNY | 0.723 | 0.738 | 0.721 | 0.731 | 0.731 | +0.01 (+1.39%) | 17,202,200 |
9 Jan 2024 | CNY | 0.71 | 0.734 | 0.71 | 0.721 | 0.721 | +0.015 (+2.12%) | 18,248,800 |
8 Jan 2024 | CNY | 0.726 | 0.73 | 0.704 | 0.706 | 0.706 | -0.021 (-2.89%) | 21,149,700 |
5 Jan 2024 | CNY | 0.748 | 0.754 | 0.724 | 0.727 | 0.727 | -0.026 (-3.45%) | 25,211,800 |