Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.729 | 0.749 | 0.729 | 0.743 | 0.743 | +0.019 (+2.62%) | 1,555,400 |
6 Feb 2024 | CNY | 0.687 | 0.726 | 0.687 | 0.724 | 0.724 | +0.043 (+6.31%) | 3,615,600 |
5 Feb 2024 | CNY | 0.678 | 0.696 | 0.663 | 0.681 | 0.681 | +0.003 (+0.44%) | 3,526,000 |
2 Feb 2024 | CNY | 0.704 | 0.704 | 0.665 | 0.678 | 0.678 | -0.021 (-3.00%) | 544,600 |
1 Feb 2024 | CNY | 0.687 | 0.709 | 0.686 | 0.699 | 0.699 | +0.006 (+0.87%) | 2,107,300 |
31 Jan 2024 | CNY | 0.712 | 0.713 | 0.693 | 0.693 | 0.693 | -0.026 (-3.62%) | 1,896,100 |
30 Jan 2024 | CNY | 0.738 | 0.738 | 0.719 | 0.719 | 0.719 | -0.019 (-2.57%) | 463,800 |
29 Jan 2024 | CNY | 0.753 | 0.758 | 0.734 | 0.738 | 0.738 | -0.016 (-2.12%) | 1,702,200 |
26 Jan 2024 | CNY | 0.779 | 0.79 | 0.748 | 0.754 | 0.754 | -0.026 (-3.33%) | 3,568,200 |
25 Jan 2024 | CNY | 0.767 | 0.782 | 0.767 | 0.78 | 0.78 | +0.009 (+1.17%) | 4,032,900 |
24 Jan 2024 | CNY | 0.768 | 0.773 | 0.753 | 0.771 | 0.771 | +0.003 (+0.39%) | 3,740,500 |
23 Jan 2024 | CNY | 0.759 | 0.768 | 0.755 | 0.768 | 0.768 | +0.013 (+1.72%) | 3,751,900 |
22 Jan 2024 | CNY | 0.779 | 0.779 | 0.75 | 0.755 | 0.755 | -0.022 (-2.83%) | 2,216,800 |
19 Jan 2024 | CNY | 0.78 | 0.786 | 0.776 | 0.777 | 0.777 | -0.007 (-0.89%) | 323,500 |
18 Jan 2024 | CNY | 0.77 | 0.784 | 0.764 | 0.784 | 0.784 | +0.007 (+0.90%) | 1,722,900 |
17 Jan 2024 | CNY | 0.792 | 0.792 | 0.777 | 0.777 | 0.777 | -0.022 (-2.75%) | 5,580,400 |
16 Jan 2024 | CNY | 0.802 | 0.802 | 0.789 | 0.799 | 0.799 | -0.004 (-0.50%) | 1,377,300 |
15 Jan 2024 | CNY | 0.804 | 0.81 | 0.8 | 0.803 | 0.803 | +0.005 (+0.63%) | 2,251,700 |
12 Jan 2024 | CNY | 0.812 | 0.812 | 0.798 | 0.798 | 0.798 | -0.015 (-1.85%) | 984,800 |
11 Jan 2024 | CNY | 0.813 | 0.82 | 0.808 | 0.813 | 0.813 | +0.007 (+0.87%) | 2,187,000 |
10 Jan 2024 | CNY | 0.8 | 0.813 | 0.8 | 0.806 | 0.806 | -0.002 (-0.25%) | 1,235,900 |
9 Jan 2024 | CNY | 0.805 | 0.815 | 0.803 | 0.808 | 0.808 | +0.006 (+0.75%) | 693,900 |
8 Jan 2024 | CNY | 0.813 | 0.813 | 0.801 | 0.802 | 0.802 | -0.009 (-1.11%) | 233,200 |
5 Jan 2024 | CNY | 0.826 | 0.826 | 0.809 | 0.811 | 0.811 | -0.023 (-2.76%) | 553,300 |
4 Jan 2024 | CNY | 0.836 | 0.836 | 0.828 | 0.834 | 0.834 | -0.007 (-0.83%) | 239,300 |
3 Jan 2024 | CNY | 0.843 | 0.85 | 0.837 | 0.841 | 0.841 | -0.001 (-0.12%) | 169,100 |
2 Jan 2024 | CNY | 0.856 | 0.856 | 0.842 | 0.842 | 0.842 | -0.015 (-1.75%) | 3,266,700 |
29 Dec 2023 | CNY | 0.845 | 0.86 | 0.845 | 0.857 | 0.857 | +0.005 (+0.59%) | 234,700 |
28 Dec 2023 | CNY | 0.833 | 0.855 | 0.833 | 0.852 | 0.852 | +0.019 (+2.28%) | 490,400 |
27 Dec 2023 | CNY | 0.824 | 0.834 | 0.824 | 0.833 | 0.833 | +0.009 (+1.09%) | 294,600 |