Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 0.653 | 0.669 | 0.653 | 0.663 | 0.663 | +0.014 (+2.16%) | 40,689,490 |
7 Feb 2024 | CNY | 0.634 | 0.657 | 0.634 | 0.649 | 0.649 | +0.015 (+2.37%) | 33,071,680 |
6 Feb 2024 | CNY | 0.595 | 0.637 | 0.594 | 0.634 | 0.634 | +0.035 (+5.84%) | 45,486,870 |
5 Feb 2024 | CNY | 0.612 | 0.615 | 0.574 | 0.599 | 0.599 | -0.019 (-3.07%) | 45,698,840 |
2 Feb 2024 | CNY | 0.636 | 0.642 | 0.598 | 0.618 | 0.618 | -0.023 (-3.59%) | 45,809,360 |
1 Feb 2024 | CNY | 0.628 | 0.654 | 0.628 | 0.641 | 0.641 | +0.009 (+1.42%) | 40,234,590 |
31 Jan 2024 | CNY | 0.639 | 0.655 | 0.63 | 0.632 | 0.632 | -0.014 (-2.17%) | 35,618,980 |
30 Jan 2024 | CNY | 0.658 | 0.665 | 0.646 | 0.646 | 0.646 | -0.017 (-2.56%) | 30,677,690 |
29 Jan 2024 | CNY | 0.703 | 0.703 | 0.663 | 0.663 | 0.663 | -0.041 (-5.82%) | 58,248,690 |
26 Jan 2024 | CNY | 0.711 | 0.719 | 0.702 | 0.704 | 0.704 | -0.009 (-1.26%) | 35,659,390 |
25 Jan 2024 | CNY | 0.707 | 0.716 | 0.691 | 0.713 | 0.713 | +0.005 (+0.71%) | 46,605,990 |
24 Jan 2024 | CNY | 0.718 | 0.725 | 0.688 | 0.708 | 0.708 | -0.009 (-1.26%) | 51,188,950 |
23 Jan 2024 | CNY | 0.703 | 0.73 | 0.697 | 0.717 | 0.717 | +0.013 (+1.85%) | 49,799,940 |
22 Jan 2024 | CNY | 0.721 | 0.726 | 0.702 | 0.704 | 0.704 | -0.024 (-3.30%) | 54,002,760 |
19 Jan 2024 | CNY | 0.743 | 0.747 | 0.725 | 0.728 | 0.728 | -0.015 (-2.02%) | 49,964,910 |
18 Jan 2024 | CNY | 0.703 | 0.746 | 0.702 | 0.743 | 0.743 | +0.034 (+4.80%) | 68,384,230 |
17 Jan 2024 | CNY | 0.734 | 0.734 | 0.706 | 0.709 | 0.709 | -0.025 (-3.41%) | 35,352,900 |
16 Jan 2024 | CNY | 0.721 | 0.739 | 0.715 | 0.734 | 0.734 | +0.012 (+1.66%) | 40,171,580 |
15 Jan 2024 | CNY | 0.727 | 0.734 | 0.721 | 0.722 | 0.722 | -0.008 (-1.10%) | 29,130,090 |
12 Jan 2024 | CNY | 0.729 | 0.748 | 0.723 | 0.73 | 0.73 | +0.001 (+0.14%) | 37,817,690 |
11 Jan 2024 | CNY | 0.718 | 0.731 | 0.714 | 0.729 | 0.729 | +0.011 (+1.53%) | 32,002,780 |
10 Jan 2024 | CNY | 0.704 | 0.733 | 0.702 | 0.718 | 0.718 | +0.009 (+1.27%) | 41,018,010 |
9 Jan 2024 | CNY | 0.695 | 0.725 | 0.688 | 0.709 | 0.709 | +0.012 (+1.72%) | 39,080,650 |
8 Jan 2024 | CNY | 0.695 | 0.711 | 0.695 | 0.697 | 0.697 | -0.004 (-0.57%) | 24,720,590 |
5 Jan 2024 | CNY | 0.712 | 0.722 | 0.695 | 0.701 | 0.701 | -0.011 (-1.54%) | 27,487,030 |
4 Jan 2024 | CNY | 0.724 | 0.724 | 0.707 | 0.712 | 0.712 | -0.013 (-1.79%) | 26,238,800 |
3 Jan 2024 | CNY | 0.72 | 0.731 | 0.719 | 0.725 | 0.725 | +0.001 (+0.14%) | 28,923,330 |
2 Jan 2024 | CNY | 0.736 | 0.736 | 0.723 | 0.724 | 0.724 | -0.012 (-1.63%) | 35,800,500 |
29 Dec 2023 | CNY | 0.748 | 0.748 | 0.731 | 0.736 | 0.736 | -0.009 (-1.21%) | 48,215,850 |
28 Dec 2023 | CNY | 0.685 | 0.745 | 0.685 | 0.745 | 0.745 | +0.057 (+8.28%) | 87,228,520 |