Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.749 | 0.799 | 0.748 | 0.792 | 0.792 | +0.04 (+5.32%) | 63,382,598 |
6 Feb 2024 | CNY | 0.711 | 0.762 | 0.692 | 0.752 | 0.752 | +0.036 (+5.03%) | 44,627,400 |
5 Feb 2024 | CNY | 0.752 | 0.755 | 0.692 | 0.716 | 0.716 | -0.042 (-5.54%) | 47,489,400 |
2 Feb 2024 | CNY | 0.79 | 0.792 | 0.733 | 0.758 | 0.758 | -0.026 (-3.32%) | 37,474,200 |
1 Feb 2024 | CNY | 0.791 | 0.802 | 0.772 | 0.784 | 0.784 | -0.012 (-1.51%) | 23,470,600 |
31 Jan 2024 | CNY | 0.821 | 0.821 | 0.788 | 0.796 | 0.796 | -0.025 (-3.05%) | 30,086,400 |
30 Jan 2024 | CNY | 0.844 | 0.848 | 0.819 | 0.821 | 0.821 | -0.03 (-3.53%) | 21,856,800 |
29 Jan 2024 | CNY | 0.873 | 0.873 | 0.844 | 0.851 | 0.851 | -0.017 (-1.96%) | 23,845,200 |
26 Jan 2024 | CNY | 0.877 | 0.881 | 0.864 | 0.868 | 0.868 | -0.009 (-1.03%) | 24,425,300 |
25 Jan 2024 | CNY | 0.845 | 0.878 | 0.84 | 0.877 | 0.877 | +0.032 (+3.79%) | 26,061,000 |
24 Jan 2024 | CNY | 0.836 | 0.849 | 0.814 | 0.845 | 0.845 | +0.013 (+1.56%) | 26,547,300 |
23 Jan 2024 | CNY | 0.836 | 0.841 | 0.813 | 0.832 | 0.832 | -0.006 (-0.72%) | 33,812,600 |
22 Jan 2024 | CNY | 0.873 | 0.873 | 0.82 | 0.838 | 0.838 | -0.038 (-4.34%) | 19,396,400 |
19 Jan 2024 | CNY | 0.871 | 0.888 | 0.871 | 0.876 | 0.876 | -0.012 (-1.35%) | 20,063,600 |
18 Jan 2024 | CNY | 0.893 | 0.894 | 0.858 | 0.888 | 0.888 | -0.011 (-1.22%) | 31,263,300 |
17 Jan 2024 | CNY | 0.91 | 0.91 | 0.89 | 0.899 | 0.899 | -0.011 (-1.21%) | 15,849,800 |
16 Jan 2024 | CNY | 0.913 | 0.915 | 0.898 | 0.91 | 0.91 | -0.007 (-0.76%) | 19,107,100 |
15 Jan 2024 | CNY | 0.917 | 0.917 | 0.917 | 0.917 | 0.917 | 0.0 (0.0%) | 17,548,700 |
12 Jan 2024 | CNY | 0.923 | 0.929 | 0.917 | 0.917 | 0.917 | -0.006 (-0.65%) | 23,056,000 |
11 Jan 2024 | CNY | 0.905 | 0.928 | 0.905 | 0.923 | 0.923 | +0.016 (+1.76%) | 21,987,500 |
10 Jan 2024 | CNY | 0.914 | 0.918 | 0.898 | 0.907 | 0.907 | -0.003 (-0.33%) | 19,639,200 |
9 Jan 2024 | CNY | 0.916 | 0.923 | 0.905 | 0.91 | 0.91 | -0.005 (-0.55%) | 20,026,100 |
8 Jan 2024 | CNY | 0.936 | 0.936 | 0.913 | 0.915 | 0.915 | -0.021 (-2.24%) | 20,733,200 |
5 Jan 2024 | CNY | 0.951 | 0.953 | 0.932 | 0.936 | 0.936 | -0.015 (-1.58%) | 23,217,900 |
4 Jan 2024 | CNY | 0.954 | 0.954 | 0.945 | 0.951 | 0.951 | -0.006 (-0.63%) | 26,256,300 |
3 Jan 2024 | CNY | 0.96 | 0.964 | 0.95 | 0.957 | 0.957 | -0.003 (-0.31%) | 21,188,200 |
2 Jan 2024 | CNY | 0.97 | 0.973 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 21,471,500 |
29 Dec 2023 | CNY | 0.954 | 0.97 | 0.954 | 0.97 | 0.97 | +0.016 (+1.68%) | 24,102,100 |
28 Dec 2023 | CNY | 0.933 | 0.957 | 0.929 | 0.954 | 0.954 | +0.019 (+2.03%) | 27,231,300 |
27 Dec 2023 | CNY | 0.93 | 0.937 | 0.927 | 0.935 | 0.935 | +0.007 (+0.75%) | 25,321,900 |