Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.699 | 0.72 | 0.698 | 0.715 | 0.715 | +0.016 (+2.29%) | 12,280,800 |
6 Feb 2024 | CNY | 0.664 | 0.7 | 0.657 | 0.699 | 0.699 | +0.032 (+4.80%) | 17,293,400 |
5 Feb 2024 | CNY | 0.663 | 0.675 | 0.635 | 0.667 | 0.667 | +0.003 (+0.45%) | 17,395,100 |
2 Feb 2024 | CNY | 0.683 | 0.685 | 0.647 | 0.664 | 0.664 | -0.019 (-2.78%) | 18,461,900 |
1 Feb 2024 | CNY | 0.681 | 0.695 | 0.674 | 0.683 | 0.683 | -0.001 (-0.15%) | 16,686,500 |
31 Jan 2024 | CNY | 0.694 | 0.7 | 0.681 | 0.684 | 0.684 | -0.005 (-0.73%) | 14,572,500 |
30 Jan 2024 | CNY | 0.709 | 0.709 | 0.687 | 0.689 | 0.689 | -0.019 (-2.68%) | 13,917,800 |
29 Jan 2024 | CNY | 0.731 | 0.731 | 0.706 | 0.708 | 0.708 | -0.022 (-3.01%) | 15,738,200 |
26 Jan 2024 | CNY | 0.746 | 0.748 | 0.728 | 0.73 | 0.73 | -0.017 (-2.28%) | 15,778,100 |
25 Jan 2024 | CNY | 0.737 | 0.749 | 0.728 | 0.747 | 0.747 | +0.006 (+0.81%) | 14,845,200 |
24 Jan 2024 | CNY | 0.744 | 0.746 | 0.719 | 0.741 | 0.741 | 0.0 (0.0%) | 16,747,200 |
23 Jan 2024 | CNY | 0.739 | 0.747 | 0.73 | 0.741 | 0.741 | -0.001 (-0.13%) | 11,671,700 |
22 Jan 2024 | CNY | 0.756 | 0.756 | 0.733 | 0.742 | 0.742 | -0.014 (-1.85%) | 16,538,600 |
19 Jan 2024 | CNY | 0.762 | 0.771 | 0.756 | 0.756 | 0.756 | -0.003 (-0.40%) | 16,132,100 |
18 Jan 2024 | CNY | 0.745 | 0.762 | 0.738 | 0.759 | 0.759 | +0.01 (+1.34%) | 16,529,300 |
17 Jan 2024 | CNY | 0.771 | 0.771 | 0.747 | 0.749 | 0.749 | -0.026 (-3.35%) | 15,675,700 |
16 Jan 2024 | CNY | 0.766 | 0.778 | 0.765 | 0.775 | 0.775 | +0.006 (+0.78%) | 15,281,300 |
15 Jan 2024 | CNY | 0.78 | 0.78 | 0.764 | 0.769 | 0.769 | -0.011 (-1.41%) | 11,996,100 |
12 Jan 2024 | CNY | 0.787 | 0.788 | 0.779 | 0.78 | 0.78 | -0.008 (-1.02%) | 10,509,300 |
11 Jan 2024 | CNY | 0.763 | 0.791 | 0.762 | 0.788 | 0.788 | +0.022 (+2.87%) | 17,443,300 |
10 Jan 2024 | CNY | 0.765 | 0.778 | 0.756 | 0.766 | 0.766 | -0.002 (-0.26%) | 14,957,500 |
9 Jan 2024 | CNY | 0.765 | 0.775 | 0.761 | 0.768 | 0.768 | +0.003 (+0.39%) | 15,797,100 |
8 Jan 2024 | CNY | 0.78 | 0.78 | 0.762 | 0.765 | 0.765 | -0.015 (-1.92%) | 15,181,400 |
5 Jan 2024 | CNY | 0.785 | 0.796 | 0.773 | 0.78 | 0.78 | -0.004 (-0.51%) | 16,022,000 |
4 Jan 2024 | CNY | 0.794 | 0.794 | 0.78 | 0.784 | 0.784 | -0.011 (-1.38%) | 14,679,200 |
3 Jan 2024 | CNY | 0.804 | 0.804 | 0.79 | 0.795 | 0.795 | -0.012 (-1.49%) | 15,499,700 |
2 Jan 2024 | CNY | 0.826 | 0.826 | 0.806 | 0.807 | 0.807 | -0.019 (-2.30%) | 14,167,000 |
29 Dec 2023 | CNY | 0.822 | 0.831 | 0.822 | 0.826 | 0.826 | +0.004 (+0.49%) | 12,354,600 |
28 Dec 2023 | CNY | 0.792 | 0.825 | 0.792 | 0.822 | 0.822 | +0.03 (+3.79%) | 10,768,200 |
27 Dec 2023 | CNY | 0.795 | 0.796 | 0.789 | 0.792 | 0.792 | -0.002 (-0.25%) | 11,796,100 |