Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | CNY | 0.758 | 0.758 | 0.749 | 0.751 | 0.751 | -0.007 (-0.92%) | 104,200 |
30 Jan 2024 | CNY | 0.778 | 0.778 | 0.758 | 0.758 | 0.758 | -0.02 (-2.57%) | 35,100 |
29 Jan 2024 | CNY | 0.78 | 0.782 | 0.775 | 0.778 | 0.778 | +0.011 (+1.43%) | 228,200 |
26 Jan 2024 | CNY | 0.77 | 0.77 | 0.767 | 0.767 | 0.767 | -0.004 (-0.52%) | 23,100 |
25 Jan 2024 | CNY | 0.769 | 0.771 | 0.769 | 0.771 | 0.771 | +0.009 (+1.18%) | 1,000 |
24 Jan 2024 | CNY | 0.76 | 0.762 | 0.75 | 0.762 | 0.762 | +0.005 (+0.66%) | 138,000 |
23 Jan 2024 | CNY | 0.749 | 0.763 | 0.749 | 0.757 | 0.757 | +0.011 (+1.47%) | 475,300 |
22 Jan 2024 | CNY | 0.768 | 0.768 | 0.746 | 0.746 | 0.746 | -0.02 (-2.61%) | 57,400 |
19 Jan 2024 | CNY | 0.746 | 0.77 | 0.746 | 0.766 | 0.766 | +0.002 (+0.26%) | 627,200 |
18 Jan 2024 | CNY | 0.759 | 0.764 | 0.754 | 0.764 | 0.764 | +0.003 (+0.39%) | 905,700 |
17 Jan 2024 | CNY | 0.772 | 0.772 | 0.76 | 0.761 | 0.761 | -0.018 (-2.31%) | 126,800 |
16 Jan 2024 | CNY | 0.784 | 0.784 | 0.775 | 0.779 | 0.779 | -0.003 (-0.38%) | 47,100 |
15 Jan 2024 | CNY | 0.782 | 0.782 | 0.782 | 0.782 | 0.782 | 0.0 (0.0%) | 0 |
12 Jan 2024 | CNY | 0.784 | 0.784 | 0.782 | 0.782 | 0.782 | -0.003 (-0.38%) | 2,200 |
11 Jan 2024 | CNY | 0.781 | 0.788 | 0.781 | 0.785 | 0.785 | +0.007 (+0.90%) | 150,000 |
10 Jan 2024 | CNY | 0.775 | 0.781 | 0.774 | 0.778 | 0.778 | +0.003 (+0.39%) | 143,800 |
9 Jan 2024 | CNY | 0.775 | 0.783 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 16,200 |
8 Jan 2024 | CNY | 0.777 | 0.781 | 0.774 | 0.775 | 0.775 | -0.015 (-1.90%) | 57,500 |
5 Jan 2024 | CNY | 0.791 | 0.795 | 0.79 | 0.79 | 0.79 | +0.003 (+0.38%) | 119,400 |
4 Jan 2024 | CNY | 0.791 | 0.791 | 0.779 | 0.787 | 0.787 | -0.002 (-0.25%) | 3,950,100 |
3 Jan 2024 | CNY | 0.795 | 0.803 | 0.786 | 0.789 | 0.789 | -0.008 (-1.00%) | 7,349,200 |
2 Jan 2024 | CNY | 0.81 | 0.825 | 0.797 | 0.797 | 0.797 | -0.021 (-2.57%) | 5,637,100 |
29 Dec 2023 | CNY | 0.798 | 0.828 | 0.798 | 0.818 | 0.818 | -0.003 (-0.37%) | 131,700 |
28 Dec 2023 | CNY | 0.808 | 0.824 | 0.808 | 0.821 | 0.821 | +0.029 (+3.66%) | 29,700 |
27 Dec 2023 | CNY | 0.791 | 0.792 | 0.789 | 0.792 | 0.792 | 0.0 (0.0%) | 13,800 |
26 Dec 2023 | CNY | 0.791 | 0.792 | 0.789 | 0.792 | 0.792 | -0.003 (-0.38%) | 318,800 |
25 Dec 2023 | CNY | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 878,300 |
22 Dec 2023 | CNY | 0.8 | 0.806 | 0.793 | 0.8 | 0.8 | 0.0 (0.0%) | 3,036,400 |
21 Dec 2023 | CNY | 0.787 | 0.8 | 0.787 | 0.8 | 0.8 | +0.013 (+1.65%) | 5,759,200 |
20 Dec 2023 | CNY | 0.791 | 0.791 | 0.787 | 0.787 | 0.787 | -0.001 (-0.13%) | 395,400 |