Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.625 | 0.646 | 0.611 | 0.637 | 0.637 | +0.018 (+2.91%) | 5,099,400 |
6 Feb 2024 | CNY | 0.579 | 0.621 | 0.572 | 0.619 | 0.619 | +0.04 (+6.91%) | 4,135,900 |
5 Feb 2024 | CNY | 0.601 | 0.604 | 0.558 | 0.579 | 0.579 | -0.028 (-4.61%) | 4,972,900 |
2 Feb 2024 | CNY | 0.644 | 0.644 | 0.587 | 0.607 | 0.607 | -0.023 (-3.65%) | 6,327,300 |
1 Feb 2024 | CNY | 0.62 | 0.647 | 0.616 | 0.63 | 0.63 | +0.005 (+0.80%) | 3,540,700 |
31 Jan 2024 | CNY | 0.655 | 0.659 | 0.623 | 0.625 | 0.625 | -0.033 (-5.02%) | 3,834,800 |
30 Jan 2024 | CNY | 0.67 | 0.681 | 0.656 | 0.658 | 0.658 | -0.012 (-1.79%) | 718,400 |
29 Jan 2024 | CNY | 0.696 | 0.696 | 0.67 | 0.67 | 0.67 | -0.024 (-3.46%) | 1,397,500 |
26 Jan 2024 | CNY | 0.703 | 0.708 | 0.693 | 0.694 | 0.694 | -0.009 (-1.28%) | 2,158,300 |
25 Jan 2024 | CNY | 0.676 | 0.703 | 0.672 | 0.703 | 0.703 | +0.021 (+3.08%) | 2,626,200 |
24 Jan 2024 | CNY | 0.685 | 0.686 | 0.657 | 0.682 | 0.682 | +0.007 (+1.04%) | 1,441,700 |
23 Jan 2024 | CNY | 0.653 | 0.678 | 0.646 | 0.675 | 0.675 | +0.022 (+3.37%) | 2,527,800 |
22 Jan 2024 | CNY | 0.686 | 0.686 | 0.65 | 0.653 | 0.653 | -0.032 (-4.67%) | 3,428,600 |
19 Jan 2024 | CNY | 0.687 | 0.695 | 0.684 | 0.685 | 0.685 | -0.009 (-1.30%) | 4,065,000 |
18 Jan 2024 | CNY | 0.677 | 0.696 | 0.67 | 0.694 | 0.694 | +0.01 (+1.46%) | 2,197,400 |
17 Jan 2024 | CNY | 0.692 | 0.7 | 0.684 | 0.684 | 0.684 | -0.014 (-2.01%) | 3,412,200 |
16 Jan 2024 | CNY | 0.7 | 0.701 | 0.687 | 0.698 | 0.698 | -0.004 (-0.57%) | 4,575,500 |
15 Jan 2024 | CNY | 0.703 | 0.71 | 0.7 | 0.702 | 0.702 | -0.007 (-0.99%) | 2,869,400 |
12 Jan 2024 | CNY | 0.725 | 0.725 | 0.708 | 0.709 | 0.709 | -0.014 (-1.94%) | 4,456,400 |
11 Jan 2024 | CNY | 0.704 | 0.726 | 0.704 | 0.723 | 0.723 | +0.018 (+2.55%) | 4,266,600 |
10 Jan 2024 | CNY | 0.704 | 0.716 | 0.699 | 0.705 | 0.705 | -0.01 (-1.40%) | 2,832,300 |
9 Jan 2024 | CNY | 0.721 | 0.727 | 0.71 | 0.715 | 0.715 | -0.006 (-0.83%) | 2,626,500 |
8 Jan 2024 | CNY | 0.734 | 0.736 | 0.721 | 0.721 | 0.721 | -0.021 (-2.83%) | 2,306,900 |
5 Jan 2024 | CNY | 0.759 | 0.759 | 0.737 | 0.742 | 0.742 | -0.017 (-2.24%) | 1,857,800 |
4 Jan 2024 | CNY | 0.764 | 0.764 | 0.754 | 0.759 | 0.759 | -0.01 (-1.30%) | 3,612,200 |
3 Jan 2024 | CNY | 0.78 | 0.783 | 0.762 | 0.769 | 0.769 | -0.014 (-1.79%) | 4,039,100 |
2 Jan 2024 | CNY | 0.796 | 0.797 | 0.781 | 0.783 | 0.783 | -0.014 (-1.76%) | 2,982,600 |
29 Dec 2023 | CNY | 0.778 | 0.8 | 0.778 | 0.797 | 0.797 | +0.009 (+1.14%) | 2,933,600 |
28 Dec 2023 | CNY | 0.76 | 0.791 | 0.759 | 0.788 | 0.788 | +0.022 (+2.87%) | 3,996,900 |
27 Dec 2023 | CNY | 0.765 | 0.773 | 0.764 | 0.766 | 0.766 | +0.004 (+0.52%) | 2,358,600 |