Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.871 | 0.899 | 0.869 | 0.899 | 0.899 | +0.034 (+3.93%) | 33,051,200 |
6 Feb 2024 | CNY | 0.808 | 0.872 | 0.806 | 0.865 | 0.865 | +0.051 (+6.27%) | 23,750,300 |
5 Feb 2024 | CNY | 0.8 | 0.829 | 0.778 | 0.814 | 0.814 | +0.016 (+2.01%) | 37,287,600 |
2 Feb 2024 | CNY | 0.826 | 0.828 | 0.781 | 0.798 | 0.798 | -0.025 (-3.04%) | 18,753,600 |
1 Feb 2024 | CNY | 0.812 | 0.835 | 0.81 | 0.823 | 0.823 | +0.007 (+0.86%) | 15,063,200 |
31 Jan 2024 | CNY | 0.84 | 0.84 | 0.816 | 0.816 | 0.816 | -0.028 (-3.32%) | 17,504,500 |
30 Jan 2024 | CNY | 0.861 | 0.863 | 0.844 | 0.844 | 0.844 | -0.019 (-2.20%) | 16,133,700 |
29 Jan 2024 | CNY | 0.88 | 0.888 | 0.861 | 0.863 | 0.863 | -0.019 (-2.15%) | 19,483,800 |
26 Jan 2024 | CNY | 0.905 | 0.912 | 0.881 | 0.882 | 0.882 | -0.026 (-2.86%) | 22,594,800 |
25 Jan 2024 | CNY | 0.901 | 0.91 | 0.891 | 0.908 | 0.908 | +0.01 (+1.11%) | 17,837,700 |
24 Jan 2024 | CNY | 0.898 | 0.902 | 0.877 | 0.898 | 0.898 | +0.004 (+0.45%) | 16,103,300 |
23 Jan 2024 | CNY | 0.884 | 0.901 | 0.88 | 0.894 | 0.894 | +0.008 (+0.90%) | 117,985,000 |
22 Jan 2024 | CNY | 0.912 | 0.914 | 0.88 | 0.886 | 0.886 | -0.026 (-2.85%) | 17,771,100 |
19 Jan 2024 | CNY | 0.915 | 0.918 | 0.907 | 0.912 | 0.912 | -0.003 (-0.33%) | 18,788,100 |
18 Jan 2024 | CNY | 0.901 | 0.915 | 0.885 | 0.915 | 0.915 | +0.012 (+1.33%) | 24,550,400 |
17 Jan 2024 | CNY | 0.92 | 0.926 | 0.903 | 0.903 | 0.903 | -0.024 (-2.59%) | 22,350,700 |
16 Jan 2024 | CNY | 0.926 | 0.927 | 0.913 | 0.927 | 0.927 | 0.0 (0.0%) | 19,243,600 |
15 Jan 2024 | CNY | 0.928 | 0.935 | 0.92 | 0.927 | 0.927 | +0.002 (+0.22%) | 32,448,700 |
12 Jan 2024 | CNY | 0.933 | 0.938 | 0.924 | 0.925 | 0.925 | -0.009 (-0.96%) | 13,559,300 |
11 Jan 2024 | CNY | 0.931 | 0.939 | 0.924 | 0.934 | 0.934 | +0.006 (+0.65%) | 12,637,700 |
10 Jan 2024 | CNY | 0.933 | 0.94 | 0.926 | 0.928 | 0.928 | -0.005 (-0.54%) | 13,286,300 |
9 Jan 2024 | CNY | 0.938 | 0.941 | 0.928 | 0.933 | 0.933 | +0.001 (+0.11%) | 21,447,300 |
8 Jan 2024 | CNY | 0.942 | 0.945 | 0.931 | 0.932 | 0.932 | -0.013 (-1.38%) | 13,694,300 |
5 Jan 2024 | CNY | 0.962 | 0.962 | 0.939 | 0.945 | 0.945 | -0.017 (-1.77%) | 20,898,500 |
4 Jan 2024 | CNY | 0.973 | 0.973 | 0.955 | 0.962 | 0.962 | -0.011 (-1.13%) | 92,265,300 |
3 Jan 2024 | CNY | 0.975 | 0.984 | 0.971 | 0.973 | 0.973 | -0.003 (-0.31%) | 22,870,300 |
2 Jan 2024 | CNY | 0.985 | 0.985 | 0.969 | 0.976 | 0.976 | -0.005 (-0.51%) | 10,329,100 |
29 Dec 2023 | CNY | 0.972 | 0.983 | 0.972 | 0.981 | 0.981 | +0.009 (+0.93%) | 13,541,500 |
28 Dec 2023 | CNY | 0.961 | 0.976 | 0.957 | 0.972 | 0.972 | +0.013 (+1.36%) | 19,032,700 |
27 Dec 2023 | CNY | 0.955 | 0.961 | 0.951 | 0.959 | 0.959 | +0.002 (+0.21%) | 16,542,300 |