Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.657 | 0.678 | 0.653 | 0.673 | 0.673 | +0.018 (+2.75%) | 99,499,610 |
6 Feb 2024 | CNY | 0.6 | 0.657 | 0.596 | 0.655 | 0.655 | +0.045 (+7.38%) | 122,652,700 |
5 Feb 2024 | CNY | 0.62 | 0.632 | 0.586 | 0.61 | 0.61 | -0.018 (-2.87%) | 99,764,920 |
2 Feb 2024 | CNY | 0.647 | 0.655 | 0.607 | 0.628 | 0.628 | -0.023 (-3.53%) | 103,171,300 |
1 Feb 2024 | CNY | 0.626 | 0.664 | 0.623 | 0.651 | 0.651 | +0.019 (+3.01%) | 97,476,700 |
31 Jan 2024 | CNY | 0.656 | 0.66 | 0.631 | 0.632 | 0.632 | -0.029 (-4.39%) | 81,381,900 |
30 Jan 2024 | CNY | 0.674 | 0.684 | 0.658 | 0.661 | 0.661 | -0.014 (-2.07%) | 77,305,850 |
29 Jan 2024 | CNY | 0.701 | 0.703 | 0.674 | 0.675 | 0.675 | -0.029 (-4.12%) | 94,163,000 |
26 Jan 2024 | CNY | 0.71 | 0.717 | 0.7 | 0.704 | 0.704 | -0.014 (-1.95%) | 160,117,600 |
25 Jan 2024 | CNY | 0.696 | 0.719 | 0.69 | 0.718 | 0.718 | +0.02 (+2.87%) | 161,049,600 |
24 Jan 2024 | CNY | 0.702 | 0.704 | 0.673 | 0.698 | 0.698 | +0.003 (+0.43%) | 95,712,950 |
23 Jan 2024 | CNY | 0.675 | 0.699 | 0.668 | 0.695 | 0.695 | +0.018 (+2.66%) | 94,569,600 |
22 Jan 2024 | CNY | 0.703 | 0.706 | 0.67 | 0.677 | 0.677 | -0.023 (-3.29%) | 80,277,500 |
19 Jan 2024 | CNY | 0.705 | 0.711 | 0.699 | 0.7 | 0.7 | -0.008 (-1.13%) | 93,028,300 |
18 Jan 2024 | CNY | 0.684 | 0.709 | 0.678 | 0.708 | 0.708 | +0.022 (+3.21%) | 117,350,900 |
17 Jan 2024 | CNY | 0.696 | 0.704 | 0.685 | 0.686 | 0.686 | -0.014 (-2%) | 67,463,900 |
16 Jan 2024 | CNY | 0.705 | 0.705 | 0.69 | 0.7 | 0.7 | -0.005 (-0.71%) | 79,256,990 |
15 Jan 2024 | CNY | 0.706 | 0.715 | 0.702 | 0.705 | 0.705 | -0.007 (-0.98%) | 62,119,100 |
12 Jan 2024 | CNY | 0.72 | 0.722 | 0.71 | 0.712 | 0.712 | -0.013 (-1.79%) | 63,073,800 |
11 Jan 2024 | CNY | 0.709 | 0.727 | 0.708 | 0.725 | 0.725 | +0.016 (+2.26%) | 65,978,680 |
10 Jan 2024 | CNY | 0.715 | 0.719 | 0.7 | 0.709 | 0.709 | -0.008 (-1.12%) | 62,043,000 |
9 Jan 2024 | CNY | 0.725 | 0.731 | 0.711 | 0.717 | 0.717 | -0.002 (-0.28%) | 61,548,800 |
8 Jan 2024 | CNY | 0.739 | 0.739 | 0.719 | 0.719 | 0.719 | -0.021 (-2.84%) | 64,232,800 |
5 Jan 2024 | CNY | 0.754 | 0.757 | 0.734 | 0.74 | 0.74 | -0.015 (-1.99%) | 70,494,100 |
4 Jan 2024 | CNY | 0.762 | 0.765 | 0.751 | 0.755 | 0.755 | -0.011 (-1.44%) | 59,743,200 |
3 Jan 2024 | CNY | 0.786 | 0.786 | 0.76 | 0.766 | 0.766 | -0.023 (-2.92%) | 114,698,200 |
2 Jan 2024 | CNY | 0.808 | 0.809 | 0.789 | 0.789 | 0.789 | -0.019 (-2.35%) | 70,622,400 |
29 Dec 2023 | CNY | 0.794 | 0.81 | 0.794 | 0.808 | 0.808 | +0.011 (+1.38%) | 101,896,700 |
28 Dec 2023 | CNY | 0.774 | 0.8 | 0.77 | 0.797 | 0.797 | +0.021 (+2.71%) | 71,042,400 |
27 Dec 2023 | CNY | 0.773 | 0.783 | 0.773 | 0.776 | 0.776 | +0.003 (+0.39%) | 52,669,620 |