Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 0.859 | 0.866 | 0.855 | 0.864 | 0.864 | +0.001 (+0.12%) | 237,947,100 |
19 Feb 2024 | CNY | 0.86 | 0.863 | 0.854 | 0.863 | 0.863 | +0.009 (+1.05%) | 234,716,500 |
8 Feb 2024 | CNY | 0.856 | 0.864 | 0.847 | 0.854 | 0.854 | +0.004 (+0.47%) | 361,992,000 |
7 Feb 2024 | CNY | 0.832 | 0.851 | 0.825 | 0.85 | 0.85 | +0.02 (+2.41%) | 377,407,100 |
6 Feb 2024 | CNY | 0.794 | 0.833 | 0.789 | 0.83 | 0.83 | +0.03 (+3.75%) | 314,972,300 |
5 Feb 2024 | CNY | 0.795 | 0.807 | 0.772 | 0.8 | 0.8 | +0.003 (+0.38%) | 307,749,900 |
2 Feb 2024 | CNY | 0.809 | 0.814 | 0.776 | 0.797 | 0.797 | -0.011 (-1.36%) | 209,548,100 |
1 Feb 2024 | CNY | 0.806 | 0.818 | 0.802 | 0.808 | 0.808 | -0.001 (-0.12%) | 213,630,900 |
31 Jan 2024 | CNY | 0.821 | 0.822 | 0.808 | 0.809 | 0.809 | -0.012 (-1.46%) | 235,653,600 |
30 Jan 2024 | CNY | 0.829 | 0.834 | 0.819 | 0.821 | 0.821 | -0.014 (-1.68%) | 183,027,300 |
29 Jan 2024 | CNY | 0.843 | 0.848 | 0.834 | 0.835 | 0.835 | -0.009 (-1.07%) | 138,897,500 |
26 Jan 2024 | CNY | 0.848 | 0.85 | 0.841 | 0.844 | 0.844 | -0.004 (-0.47%) | 215,734,200 |
25 Jan 2024 | CNY | 0.83 | 0.849 | 0.828 | 0.848 | 0.848 | +0.018 (+2.17%) | 183,567,328 |
24 Jan 2024 | CNY | 0.822 | 0.833 | 0.806 | 0.83 | 0.83 | +0.013 (+1.59%) | 259,617,261 |
23 Jan 2024 | CNY | 0.815 | 0.824 | 0.806 | 0.817 | 0.817 | -0.001 (-0.12%) | 151,163,700 |
22 Jan 2024 | CNY | 0.831 | 0.833 | 0.808 | 0.818 | 0.818 | -0.016 (-1.92%) | 224,697,200 |
19 Jan 2024 | CNY | 0.835 | 0.839 | 0.826 | 0.834 | 0.834 | -0.005 (-0.60%) | 186,844,800 |
18 Jan 2024 | CNY | 0.823 | 0.85 | 0.811 | 0.839 | 0.839 | +0.013 (+1.57%) | 240,999,100 |
17 Jan 2024 | CNY | 0.844 | 0.844 | 0.825 | 0.826 | 0.826 | -0.02 (-2.36%) | 150,054,300 |
16 Jan 2024 | CNY | 0.841 | 0.847 | 0.835 | 0.846 | 0.846 | +0.002 (+0.24%) | 176,509,700 |
15 Jan 2024 | CNY | 0.844 | 0.844 | 0.844 | 0.844 | 0.844 | 0.0 (0.0%) | 172,259,100 |
12 Jan 2024 | CNY | 0.846 | 0.851 | 0.841 | 0.844 | 0.844 | -0.002 (-0.24%) | 124,812,300 |
11 Jan 2024 | CNY | 0.84 | 0.85 | 0.838 | 0.846 | 0.846 | +0.006 (+0.71%) | 111,828,180 |
10 Jan 2024 | CNY | 0.844 | 0.849 | 0.836 | 0.84 | 0.84 | -0.005 (-0.59%) | 127,789,100 |
9 Jan 2024 | CNY | 0.845 | 0.847 | 0.839 | 0.845 | 0.845 | +0.004 (+0.48%) | 277,900,554 |
8 Jan 2024 | CNY | 0.854 | 0.855 | 0.841 | 0.841 | 0.841 | -0.014 (-1.64%) | 154,758,200 |
5 Jan 2024 | CNY | 0.859 | 0.867 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 158,512,600 |
4 Jan 2024 | CNY | 0.867 | 0.867 | 0.856 | 0.86 | 0.86 | -0.009 (-1.04%) | 196,573,100 |
3 Jan 2024 | CNY | 0.87 | 0.873 | 0.864 | 0.869 | 0.869 | -0.002 (-0.23%) | 213,128,300 |
2 Jan 2024 | CNY | 0.876 | 0.879 | 0.87 | 0.871 | 0.871 | -0.009 (-1.02%) | 158,021,600 |