Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 0.776 | 0.789 | 0.774 | 0.774 | 0.774 | +0.016 (+2.11%) | 1,560,700 |
7 Feb 2024 | CNY | 0.747 | 0.759 | 0.747 | 0.758 | 0.758 | +0.019 (+2.57%) | 1,056,300 |
6 Feb 2024 | CNY | 0.695 | 0.74 | 0.695 | 0.739 | 0.739 | +0.035 (+4.97%) | 1,948,800 |
5 Feb 2024 | CNY | 0.699 | 0.711 | 0.675 | 0.704 | 0.704 | -0.002 (-0.28%) | 2,960,900 |
2 Feb 2024 | CNY | 0.723 | 0.723 | 0.697 | 0.706 | 0.706 | -0.019 (-2.62%) | 1,863,900 |
1 Feb 2024 | CNY | 0.71 | 0.733 | 0.709 | 0.725 | 0.725 | +0.011 (+1.54%) | 1,657,700 |
31 Jan 2024 | CNY | 0.73 | 0.73 | 0.712 | 0.714 | 0.714 | -0.017 (-2.33%) | 440,600 |
30 Jan 2024 | CNY | 0.746 | 0.75 | 0.731 | 0.731 | 0.731 | -0.016 (-2.14%) | 839,500 |
29 Jan 2024 | CNY | 0.769 | 0.769 | 0.747 | 0.747 | 0.747 | -0.021 (-2.73%) | 827,500 |
26 Jan 2024 | CNY | 0.777 | 0.777 | 0.764 | 0.768 | 0.768 | -0.014 (-1.79%) | 929,100 |
25 Jan 2024 | CNY | 0.766 | 0.782 | 0.766 | 0.782 | 0.782 | +0.017 (+2.22%) | 495,200 |
24 Jan 2024 | CNY | 0.763 | 0.769 | 0.747 | 0.765 | 0.765 | -0.001 (-0.13%) | 1,220,100 |
23 Jan 2024 | CNY | 0.753 | 0.767 | 0.751 | 0.766 | 0.766 | +0.014 (+1.86%) | 645,700 |
22 Jan 2024 | CNY | 0.777 | 0.777 | 0.748 | 0.752 | 0.752 | -0.026 (-3.34%) | 2,066,900 |
19 Jan 2024 | CNY | 0.782 | 0.784 | 0.775 | 0.778 | 0.778 | 0.0 (0.0%) | 3,608,700 |
18 Jan 2024 | CNY | 0.761 | 0.779 | 0.753 | 0.778 | 0.778 | +0.009 (+1.17%) | 2,828,100 |
17 Jan 2024 | CNY | 0.782 | 0.782 | 0.769 | 0.769 | 0.769 | -0.015 (-1.91%) | 557,100 |
16 Jan 2024 | CNY | 0.784 | 0.786 | 0.775 | 0.784 | 0.784 | -0.004 (-0.51%) | 759,900 |
15 Jan 2024 | CNY | 0.788 | 0.791 | 0.783 | 0.788 | 0.788 | +0.002 (+0.25%) | 40,000 |
12 Jan 2024 | CNY | 0.793 | 0.793 | 0.786 | 0.786 | 0.786 | -0.011 (-1.38%) | 287,500 |
11 Jan 2024 | CNY | 0.791 | 0.798 | 0.791 | 0.797 | 0.797 | +0.01 (+1.27%) | 694,200 |
10 Jan 2024 | CNY | 0.789 | 0.797 | 0.785 | 0.787 | 0.787 | -0.01 (-1.25%) | 472,100 |
9 Jan 2024 | CNY | 0.803 | 0.807 | 0.795 | 0.797 | 0.797 | +0.001 (+0.13%) | 2,046,400 |
8 Jan 2024 | CNY | 0.816 | 0.816 | 0.796 | 0.796 | 0.796 | -0.021 (-2.57%) | 1,570,800 |
5 Jan 2024 | CNY | 0.827 | 0.835 | 0.813 | 0.817 | 0.817 | -0.011 (-1.33%) | 197,400 |
4 Jan 2024 | CNY | 0.832 | 0.832 | 0.824 | 0.828 | 0.828 | -0.011 (-1.31%) | 36,100 |
3 Jan 2024 | CNY | 0.858 | 0.858 | 0.834 | 0.839 | 0.839 | -0.019 (-2.21%) | 1,553,800 |
2 Jan 2024 | CNY | 0.869 | 0.869 | 0.857 | 0.858 | 0.858 | -0.015 (-1.72%) | 169,200 |
29 Dec 2023 | CNY | 0.861 | 0.873 | 0.861 | 0.873 | 0.873 | +0.015 (+1.75%) | 530,700 |
28 Dec 2023 | CNY | 0.837 | 0.86 | 0.837 | 0.858 | 0.858 | +0.019 (+2.26%) | 682,300 |