Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 0.626 | 0.64 | 0.626 | 0.64 | 0.64 | +0.014 (+2.24%) | 26,535,600 |
7 Feb 2024 | CNY | 0.606 | 0.627 | 0.604 | 0.626 | 0.626 | +0.02 (+3.30%) | 46,427,000 |
6 Feb 2024 | CNY | 0.59 | 0.612 | 0.579 | 0.606 | 0.606 | +0.016 (+2.71%) | 47,811,900 |
5 Feb 2024 | CNY | 0.6 | 0.605 | 0.576 | 0.59 | 0.59 | -0.019 (-3.12%) | 58,095,500 |
2 Feb 2024 | CNY | 0.614 | 0.628 | 0.592 | 0.609 | 0.609 | -0.005 (-0.81%) | 56,231,700 |
1 Feb 2024 | CNY | 0.613 | 0.619 | 0.604 | 0.614 | 0.614 | +0.001 (+0.16%) | 33,304,200 |
31 Jan 2024 | CNY | 0.629 | 0.629 | 0.613 | 0.613 | 0.613 | -0.018 (-2.85%) | 45,104,100 |
30 Jan 2024 | CNY | 0.64 | 0.649 | 0.631 | 0.631 | 0.631 | -0.013 (-2.02%) | 40,203,800 |
29 Jan 2024 | CNY | 0.652 | 0.661 | 0.644 | 0.644 | 0.644 | -0.008 (-1.23%) | 43,482,200 |
26 Jan 2024 | CNY | 0.651 | 0.656 | 0.641 | 0.652 | 0.652 | +0.001 (+0.15%) | 34,684,500 |
25 Jan 2024 | CNY | 0.64 | 0.652 | 0.637 | 0.651 | 0.651 | +0.012 (+1.88%) | 34,378,500 |
24 Jan 2024 | CNY | 0.637 | 0.641 | 0.621 | 0.639 | 0.639 | +0.001 (+0.16%) | 37,744,400 |
23 Jan 2024 | CNY | 0.635 | 0.64 | 0.627 | 0.638 | 0.638 | -0.001 (-0.16%) | 36,721,600 |
22 Jan 2024 | CNY | 0.668 | 0.668 | 0.632 | 0.639 | 0.639 | -0.029 (-4.34%) | 48,926,200 |
19 Jan 2024 | CNY | 0.671 | 0.673 | 0.665 | 0.668 | 0.668 | -0.002 (-0.30%) | 31,739,100 |
18 Jan 2024 | CNY | 0.671 | 0.673 | 0.652 | 0.67 | 0.67 | -0.002 (-0.30%) | 42,153,900 |
17 Jan 2024 | CNY | 0.689 | 0.692 | 0.672 | 0.672 | 0.672 | -0.017 (-2.47%) | 35,792,700 |
16 Jan 2024 | CNY | 0.685 | 0.692 | 0.683 | 0.689 | 0.689 | +0.004 (+0.58%) | 35,102,900 |
15 Jan 2024 | CNY | 0.697 | 0.697 | 0.684 | 0.685 | 0.685 | -0.013 (-1.86%) | 33,199,300 |
12 Jan 2024 | CNY | 0.691 | 0.705 | 0.687 | 0.698 | 0.698 | +0.007 (+1.01%) | 33,532,100 |
11 Jan 2024 | CNY | 0.674 | 0.695 | 0.674 | 0.691 | 0.691 | +0.016 (+2.37%) | 39,030,370 |
10 Jan 2024 | CNY | 0.683 | 0.685 | 0.67 | 0.675 | 0.675 | -0.008 (-1.17%) | 41,532,700 |
9 Jan 2024 | CNY | 0.682 | 0.688 | 0.68 | 0.683 | 0.683 | 0.0 (0.0%) | 29,344,800 |
8 Jan 2024 | CNY | 0.701 | 0.703 | 0.682 | 0.683 | 0.683 | -0.018 (-2.57%) | 32,577,700 |
5 Jan 2024 | CNY | 0.71 | 0.71 | 0.698 | 0.701 | 0.701 | -0.009 (-1.27%) | 34,497,500 |
4 Jan 2024 | CNY | 0.714 | 0.717 | 0.709 | 0.71 | 0.71 | -0.006 (-0.84%) | 27,569,200 |
3 Jan 2024 | CNY | 0.723 | 0.73 | 0.714 | 0.716 | 0.716 | -0.007 (-0.97%) | 32,308,800 |
2 Jan 2024 | CNY | 0.72 | 0.728 | 0.717 | 0.723 | 0.723 | +0.001 (+0.14%) | 29,230,000 |
29 Dec 2023 | CNY | 0.717 | 0.725 | 0.713 | 0.722 | 0.722 | +0.006 (+0.84%) | 35,317,800 |
28 Dec 2023 | CNY | 0.716 | 0.72 | 0.712 | 0.716 | 0.716 | 0.0 (0.0%) | 33,761,500 |