Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 0.637 | 0.663 | 0.637 | 0.658 | 0.658 | +0.026 (+4.11%) | 8,718,400 |
7 Feb 2024 | CNY | 0.621 | 0.64 | 0.613 | 0.632 | 0.632 | +0.02 (+3.27%) | 12,475,200 |
6 Feb 2024 | CNY | 0.555 | 0.617 | 0.555 | 0.612 | 0.612 | +0.04 (+6.99%) | 10,906,600 |
5 Feb 2024 | CNY | 0.6 | 0.6 | 0.554 | 0.572 | 0.572 | -0.031 (-5.14%) | 9,457,200 |
2 Feb 2024 | CNY | 0.628 | 0.635 | 0.58 | 0.603 | 0.603 | -0.026 (-4.13%) | 19,670,700 |
1 Feb 2024 | CNY | 0.61 | 0.642 | 0.6 | 0.629 | 0.629 | +0.008 (+1.29%) | 16,449,300 |
31 Jan 2024 | CNY | 0.642 | 0.653 | 0.62 | 0.621 | 0.621 | -0.034 (-5.19%) | 8,542,000 |
30 Jan 2024 | CNY | 0.665 | 0.678 | 0.653 | 0.655 | 0.655 | -0.014 (-2.09%) | 4,840,400 |
29 Jan 2024 | CNY | 0.69 | 0.691 | 0.666 | 0.669 | 0.669 | -0.024 (-3.46%) | 9,443,000 |
26 Jan 2024 | CNY | 0.7 | 0.705 | 0.69 | 0.693 | 0.693 | -0.007 (-1.00%) | 6,799,800 |
25 Jan 2024 | CNY | 0.684 | 0.7 | 0.67 | 0.7 | 0.7 | +0.021 (+3.09%) | 15,219,300 |
24 Jan 2024 | CNY | 0.673 | 0.682 | 0.654 | 0.679 | 0.679 | +0.008 (+1.19%) | 12,329,000 |
23 Jan 2024 | CNY | 0.642 | 0.675 | 0.642 | 0.671 | 0.671 | +0.022 (+3.39%) | 5,386,000 |
22 Jan 2024 | CNY | 0.682 | 0.682 | 0.646 | 0.649 | 0.649 | -0.033 (-4.84%) | 6,974,700 |
19 Jan 2024 | CNY | 0.688 | 0.694 | 0.68 | 0.682 | 0.682 | -0.009 (-1.30%) | 6,663,300 |
18 Jan 2024 | CNY | 0.678 | 0.691 | 0.667 | 0.691 | 0.691 | +0.01 (+1.47%) | 5,878,400 |
17 Jan 2024 | CNY | 0.695 | 0.699 | 0.681 | 0.681 | 0.681 | -0.014 (-2.01%) | 4,442,300 |
16 Jan 2024 | CNY | 0.697 | 0.698 | 0.684 | 0.695 | 0.695 | -0.004 (-0.57%) | 4,099,400 |
15 Jan 2024 | CNY | 0.701 | 0.708 | 0.697 | 0.699 | 0.699 | -0.008 (-1.13%) | 5,188,900 |
12 Jan 2024 | CNY | 0.72 | 0.72 | 0.705 | 0.707 | 0.707 | -0.013 (-1.81%) | 4,218,600 |
11 Jan 2024 | CNY | 0.707 | 0.722 | 0.706 | 0.72 | 0.72 | +0.019 (+2.71%) | 7,621,400 |
10 Jan 2024 | CNY | 0.716 | 0.716 | 0.696 | 0.701 | 0.701 | -0.01 (-1.41%) | 7,291,200 |
9 Jan 2024 | CNY | 0.716 | 0.726 | 0.707 | 0.711 | 0.711 | -0.008 (-1.11%) | 5,123,900 |
8 Jan 2024 | CNY | 0.736 | 0.737 | 0.719 | 0.719 | 0.719 | -0.021 (-2.84%) | 3,640,700 |
5 Jan 2024 | CNY | 0.756 | 0.759 | 0.735 | 0.74 | 0.74 | -0.018 (-2.37%) | 7,984,600 |
4 Jan 2024 | CNY | 0.769 | 0.769 | 0.754 | 0.758 | 0.758 | -0.01 (-1.30%) | 5,226,000 |
3 Jan 2024 | CNY | 0.776 | 0.787 | 0.761 | 0.768 | 0.768 | -0.015 (-1.92%) | 4,707,900 |
2 Jan 2024 | CNY | 0.799 | 0.799 | 0.781 | 0.783 | 0.783 | -0.012 (-1.51%) | 5,343,800 |
29 Dec 2023 | CNY | 0.783 | 0.798 | 0.783 | 0.795 | 0.795 | +0.01 (+1.27%) | 4,946,300 |
28 Dec 2023 | CNY | 0.765 | 0.79 | 0.757 | 0.785 | 0.785 | +0.019 (+2.48%) | 4,624,400 |