Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 0.575 | 0.576 | 0.553 | 0.561 | 0.561 | -0.017 (-2.94%) | 11,340,600 |
2 Feb 2024 | CNY | 0.587 | 0.59 | 0.57 | 0.578 | 0.578 | -0.01 (-1.70%) | 13,300 |
1 Feb 2024 | CNY | 0.589 | 0.596 | 0.588 | 0.588 | 0.588 | -0.006 (-1.01%) | 6,000 |
31 Jan 2024 | CNY | 0.6 | 0.601 | 0.59 | 0.594 | 0.594 | -0.008 (-1.33%) | 765,000 |
30 Jan 2024 | CNY | 0.612 | 0.612 | 0.602 | 0.602 | 0.602 | -0.012 (-1.95%) | 648,600 |
29 Jan 2024 | CNY | 0.629 | 0.629 | 0.614 | 0.614 | 0.614 | -0.015 (-2.38%) | 1,635,300 |
26 Jan 2024 | CNY | 0.634 | 0.634 | 0.627 | 0.629 | 0.629 | -0.004 (-0.63%) | 1,059,300 |
25 Jan 2024 | CNY | 0.617 | 0.633 | 0.617 | 0.633 | 0.633 | +0.017 (+2.76%) | 1,896,100 |
24 Jan 2024 | CNY | 0.609 | 0.618 | 0.605 | 0.616 | 0.616 | +0.012 (+1.99%) | 1,125,900 |
23 Jan 2024 | CNY | 0.599 | 0.607 | 0.596 | 0.604 | 0.604 | +0.01 (+1.68%) | 3,560,300 |
22 Jan 2024 | CNY | 0.618 | 0.618 | 0.594 | 0.594 | 0.594 | -0.029 (-4.65%) | 63,200 |
19 Jan 2024 | CNY | 0.623 | 0.623 | 0.623 | 0.623 | 0.623 | +0.003 (+0.48%) | 369,800 |
18 Jan 2024 | CNY | 0.612 | 0.62 | 0.605 | 0.62 | 0.62 | +0.002 (+0.32%) | 1,645,900 |
17 Jan 2024 | CNY | 0.627 | 0.627 | 0.618 | 0.618 | 0.618 | -0.012 (-1.90%) | 74,900 |
16 Jan 2024 | CNY | 0.634 | 0.634 | 0.625 | 0.63 | 0.63 | -0.002 (-0.32%) | 5,500 |
15 Jan 2024 | CNY | 0.634 | 0.637 | 0.632 | 0.632 | 0.632 | -0.006 (-0.94%) | 1,525,500 |
12 Jan 2024 | CNY | 0.641 | 0.644 | 0.638 | 0.638 | 0.638 | +0.001 (+0.16%) | 1,833,100 |
11 Jan 2024 | CNY | 0.632 | 0.639 | 0.632 | 0.637 | 0.637 | +0.005 (+0.79%) | 1,999,500 |
10 Jan 2024 | CNY | 0.63 | 0.636 | 0.628 | 0.632 | 0.632 | -0.002 (-0.32%) | 3,293,700 |
9 Jan 2024 | CNY | 0.634 | 0.637 | 0.631 | 0.634 | 0.634 | +0.003 (+0.48%) | 1,035,900 |
8 Jan 2024 | CNY | 0.639 | 0.639 | 0.631 | 0.631 | 0.631 | -0.01 (-1.56%) | 2,535,700 |
5 Jan 2024 | CNY | 0.647 | 0.65 | 0.641 | 0.641 | 0.641 | -0.007 (-1.08%) | 744,700 |
4 Jan 2024 | CNY | 0.646 | 0.654 | 0.645 | 0.648 | 0.648 | -0.004 (-0.61%) | 1,113,900 |
3 Jan 2024 | CNY | 0.664 | 0.664 | 0.651 | 0.652 | 0.652 | -0.006 (-0.91%) | 4,147,300 |
2 Jan 2024 | CNY | 0.658 | 0.659 | 0.658 | 0.658 | 0.658 | -0.001 (-0.15%) | 672,700 |
29 Dec 2023 | CNY | 0.659 | 0.659 | 0.659 | 0.659 | 0.659 | +0.003 (+0.46%) | 502,900 |
28 Dec 2023 | CNY | 0.648 | 0.658 | 0.648 | 0.656 | 0.656 | +0.014 (+2.18%) | 1,400,500 |
27 Dec 2023 | CNY | 0.643 | 0.643 | 0.637 | 0.642 | 0.642 | +0.002 (+0.31%) | 2,099,500 |
26 Dec 2023 | CNY | 0.64 | 0.642 | 0.639 | 0.64 | 0.64 | +0.001 (+0.16%) | 1,004,900 |
25 Dec 2023 | CNY | 0.645 | 0.645 | 0.639 | 0.639 | 0.639 | -0.006 (-0.93%) | 1,078,100 |