Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 0.878 | 0.88 | 0.877 | 0.88 | 0.88 | +0.005 (+0.57%) | 1,031,700 |
21 Feb 2024 | CNY | 0.866 | 0.885 | 0.862 | 0.875 | 0.875 | +0.009 (+1.04%) | 328,800 |
20 Feb 2024 | CNY | 0.861 | 0.866 | 0.858 | 0.866 | 0.866 | +0.005 (+0.58%) | 981,800 |
19 Feb 2024 | CNY | 0.863 | 0.863 | 0.854 | 0.861 | 0.861 | +0.001 (+0.12%) | 4,308,700 |
8 Feb 2024 | CNY | 0.855 | 0.888 | 0.852 | 0.86 | 0.86 | +0.009 (+1.06%) | 3,056,400 |
7 Feb 2024 | CNY | 0.84 | 0.851 | 0.84 | 0.851 | 0.851 | +0.009 (+1.07%) | 2,717,800 |
6 Feb 2024 | CNY | 0.815 | 0.842 | 0.815 | 0.842 | 0.842 | +0.029 (+3.57%) | 2,619,900 |
5 Feb 2024 | CNY | 0.804 | 0.819 | 0.79 | 0.813 | 0.813 | +0.002 (+0.25%) | 5,187,500 |
2 Feb 2024 | CNY | 0.82 | 0.82 | 0.792 | 0.811 | 0.811 | -0.008 (-0.98%) | 5,359,300 |
1 Feb 2024 | CNY | 0.815 | 0.826 | 0.811 | 0.819 | 0.819 | +0.001 (+0.12%) | 4,392,600 |
31 Jan 2024 | CNY | 0.822 | 0.824 | 0.814 | 0.818 | 0.818 | -0.004 (-0.49%) | 5,420,400 |
30 Jan 2024 | CNY | 0.837 | 0.837 | 0.822 | 0.822 | 0.822 | -0.015 (-1.79%) | 5,078,300 |
29 Jan 2024 | CNY | 0.849 | 0.852 | 0.837 | 0.837 | 0.837 | -0.015 (-1.76%) | 2,169,100 |
26 Jan 2024 | CNY | 0.849 | 0.853 | 0.843 | 0.852 | 0.852 | -0.001 (-0.12%) | 4,569,135 |
25 Jan 2024 | CNY | 0.838 | 0.853 | 0.834 | 0.853 | 0.853 | +0.016 (+1.91%) | 2,984,400 |
24 Jan 2024 | CNY | 0.828 | 0.837 | 0.817 | 0.837 | 0.837 | +0.011 (+1.33%) | 7,254,500 |
23 Jan 2024 | CNY | 0.824 | 0.829 | 0.817 | 0.826 | 0.826 | +0.005 (+0.61%) | 2,686,900 |
22 Jan 2024 | CNY | 0.827 | 0.838 | 0.819 | 0.821 | 0.821 | -0.014 (-1.68%) | 1,843,700 |
19 Jan 2024 | CNY | 0.832 | 0.837 | 0.831 | 0.835 | 0.835 | +0.004 (+0.48%) | 5,943,900 |
18 Jan 2024 | CNY | 0.819 | 0.831 | 0.807 | 0.831 | 0.831 | +0.011 (+1.34%) | 7,526,000 |
17 Jan 2024 | CNY | 0.836 | 0.836 | 0.82 | 0.82 | 0.82 | -0.018 (-2.15%) | 8,007,800 |
16 Jan 2024 | CNY | 0.834 | 0.839 | 0.83 | 0.838 | 0.838 | +0.002 (+0.24%) | 8,636,300 |
15 Jan 2024 | CNY | 0.836 | 0.836 | 0.836 | 0.836 | 0.836 | 0.0 (0.0%) | 10,150,500 |
12 Jan 2024 | CNY | 0.837 | 0.842 | 0.835 | 0.836 | 0.836 | -0.004 (-0.48%) | 9,652,900 |
11 Jan 2024 | CNY | 0.834 | 0.843 | 0.833 | 0.84 | 0.84 | +0.006 (+0.72%) | 11,065,400 |
10 Jan 2024 | CNY | 0.834 | 0.843 | 0.834 | 0.834 | 0.834 | -0.006 (-0.71%) | 9,749,100 |
9 Jan 2024 | CNY | 0.838 | 0.842 | 0.835 | 0.84 | 0.84 | +0.004 (+0.48%) | 11,821,300 |
8 Jan 2024 | CNY | 0.846 | 0.85 | 0.835 | 0.836 | 0.836 | -0.01 (-1.18%) | 7,983,000 |
5 Jan 2024 | CNY | 0.851 | 0.858 | 0.843 | 0.846 | 0.846 | -0.006 (-0.70%) | 10,667,600 |
4 Jan 2024 | CNY | 0.859 | 0.859 | 0.845 | 0.852 | 0.852 | -0.007 (-0.81%) | 9,221,600 |