Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 0.869 | 0.874 | 0.864 | 0.869 | 0.869 | 0.0 (0.0%) | 10,479,600 |
22 Feb 2024 | CNY | 0.861 | 0.873 | 0.857 | 0.869 | 0.869 | +0.01 (+1.16%) | 10,791,800 |
21 Feb 2024 | CNY | 0.844 | 0.878 | 0.843 | 0.859 | 0.859 | +0.007 (+0.82%) | 9,371,100 |
20 Feb 2024 | CNY | 0.836 | 0.858 | 0.836 | 0.852 | 0.852 | +0.011 (+1.31%) | 6,484,700 |
19 Feb 2024 | CNY | 0.851 | 0.851 | 0.831 | 0.841 | 0.841 | -0.01 (-1.18%) | 5,682,600 |
8 Feb 2024 | CNY | 0.851 | 0.864 | 0.847 | 0.851 | 0.851 | +0.008 (+0.95%) | 10,452,600 |
7 Feb 2024 | CNY | 0.846 | 0.848 | 0.832 | 0.843 | 0.843 | +0.004 (+0.48%) | 7,687,300 |
6 Feb 2024 | CNY | 0.784 | 0.84 | 0.781 | 0.839 | 0.839 | +0.047 (+5.93%) | 11,917,800 |
5 Feb 2024 | CNY | 0.798 | 0.807 | 0.774 | 0.792 | 0.792 | -0.014 (-1.74%) | 11,460,000 |
2 Feb 2024 | CNY | 0.821 | 0.821 | 0.784 | 0.806 | 0.806 | -0.017 (-2.07%) | 13,624,100 |
1 Feb 2024 | CNY | 0.823 | 0.837 | 0.816 | 0.823 | 0.823 | -0.004 (-0.48%) | 9,635,100 |
31 Jan 2024 | CNY | 0.829 | 0.838 | 0.824 | 0.827 | 0.827 | -0.008 (-0.96%) | 10,228,900 |
30 Jan 2024 | CNY | 0.837 | 0.85 | 0.834 | 0.835 | 0.835 | -0.009 (-1.07%) | 12,986,700 |
29 Jan 2024 | CNY | 0.858 | 0.861 | 0.844 | 0.844 | 0.844 | -0.016 (-1.86%) | 12,550,100 |
26 Jan 2024 | CNY | 0.853 | 0.869 | 0.852 | 0.86 | 0.86 | 0.0 (0.0%) | 13,619,400 |
25 Jan 2024 | CNY | 0.845 | 0.866 | 0.84 | 0.86 | 0.86 | +0.011 (+1.30%) | 9,428,100 |
24 Jan 2024 | CNY | 0.822 | 0.857 | 0.809 | 0.849 | 0.849 | +0.032 (+3.92%) | 16,023,600 |
23 Jan 2024 | CNY | 0.8 | 0.822 | 0.794 | 0.817 | 0.817 | +0.006 (+0.74%) | 8,043,600 |
22 Jan 2024 | CNY | 0.821 | 0.822 | 0.794 | 0.811 | 0.811 | -0.009 (-1.10%) | 14,045,300 |
19 Jan 2024 | CNY | 0.824 | 0.824 | 0.816 | 0.82 | 0.82 | -0.012 (-1.44%) | 9,611,600 |
18 Jan 2024 | CNY | 0.813 | 0.832 | 0.8 | 0.832 | 0.832 | +0.014 (+1.71%) | 16,537,600 |
17 Jan 2024 | CNY | 0.833 | 0.833 | 0.817 | 0.818 | 0.818 | -0.014 (-1.68%) | 10,269,700 |
16 Jan 2024 | CNY | 0.826 | 0.832 | 0.818 | 0.832 | 0.832 | +0.006 (+0.73%) | 14,142,000 |
15 Jan 2024 | CNY | 0.826 | 0.826 | 0.826 | 0.826 | 0.826 | 0.0 (0.0%) | 6,433,500 |
12 Jan 2024 | CNY | 0.833 | 0.835 | 0.826 | 0.826 | 0.826 | -0.007 (-0.84%) | 7,354,100 |
11 Jan 2024 | CNY | 0.824 | 0.835 | 0.824 | 0.833 | 0.833 | +0.007 (+0.85%) | 7,671,600 |
10 Jan 2024 | CNY | 0.826 | 0.833 | 0.822 | 0.826 | 0.826 | -0.003 (-0.36%) | 6,178,900 |
9 Jan 2024 | CNY | 0.834 | 0.836 | 0.825 | 0.829 | 0.829 | -0.005 (-0.60%) | 10,675,800 |
8 Jan 2024 | CNY | 0.85 | 0.85 | 0.833 | 0.834 | 0.834 | -0.014 (-1.65%) | 13,828,800 |
5 Jan 2024 | CNY | 0.849 | 0.861 | 0.844 | 0.848 | 0.848 | -0.005 (-0.59%) | 8,037,800 |