Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.794 | 0.834 | 0.787 | 0.832 | 0.832 | +0.045 (+5.72%) | 23,430,700 |
6 Feb 2024 | CNY | 0.738 | 0.791 | 0.726 | 0.787 | 0.787 | +0.05 (+6.78%) | 21,664,800 |
5 Feb 2024 | CNY | 0.75 | 0.757 | 0.705 | 0.737 | 0.737 | -0.038 (-4.90%) | 23,724,400 |
2 Feb 2024 | CNY | 0.771 | 0.778 | 0.73 | 0.775 | 0.775 | +0.004 (+0.52%) | 32,948,400 |
1 Feb 2024 | CNY | 0.773 | 0.784 | 0.763 | 0.771 | 0.771 | -0.003 (-0.39%) | 26,772,400 |
31 Jan 2024 | CNY | 0.791 | 0.795 | 0.774 | 0.774 | 0.774 | -0.016 (-2.03%) | 25,423,400 |
30 Jan 2024 | CNY | 0.805 | 0.81 | 0.79 | 0.79 | 0.79 | -0.021 (-2.59%) | 27,383,900 |
29 Jan 2024 | CNY | 0.83 | 0.831 | 0.811 | 0.811 | 0.811 | -0.012 (-1.46%) | 18,685,700 |
26 Jan 2024 | CNY | 0.828 | 0.831 | 0.82 | 0.823 | 0.823 | -0.004 (-0.48%) | 11,217,400 |
25 Jan 2024 | CNY | 0.801 | 0.828 | 0.798 | 0.827 | 0.827 | +0.025 (+3.12%) | 16,852,300 |
24 Jan 2024 | CNY | 0.795 | 0.804 | 0.773 | 0.802 | 0.802 | +0.014 (+1.78%) | 23,589,200 |
23 Jan 2024 | CNY | 0.775 | 0.792 | 0.764 | 0.788 | 0.788 | +0.013 (+1.68%) | 27,826,200 |
22 Jan 2024 | CNY | 0.81 | 0.811 | 0.774 | 0.775 | 0.775 | -0.041 (-5.02%) | 12,978,400 |
19 Jan 2024 | CNY | 0.82 | 0.822 | 0.813 | 0.816 | 0.816 | -0.008 (-0.97%) | 13,150,900 |
18 Jan 2024 | CNY | 0.818 | 0.824 | 0.799 | 0.824 | 0.824 | +0.001 (+0.12%) | 16,652,400 |
17 Jan 2024 | CNY | 0.84 | 0.841 | 0.823 | 0.823 | 0.823 | -0.018 (-2.14%) | 17,803,400 |
16 Jan 2024 | CNY | 0.841 | 0.844 | 0.832 | 0.841 | 0.841 | -0.002 (-0.24%) | 11,223,700 |
15 Jan 2024 | CNY | 0.842 | 0.849 | 0.838 | 0.843 | 0.843 | 0.0 (0.0%) | 14,571,400 |
12 Jan 2024 | CNY | 0.837 | 0.851 | 0.837 | 0.843 | 0.843 | -0.002 (-0.24%) | 11,559,600 |
11 Jan 2024 | CNY | 0.836 | 0.847 | 0.836 | 0.845 | 0.845 | +0.008 (+0.96%) | 18,108,900 |
10 Jan 2024 | CNY | 0.834 | 0.844 | 0.829 | 0.837 | 0.837 | -0.002 (-0.24%) | 9,024,200 |
9 Jan 2024 | CNY | 0.837 | 0.844 | 0.834 | 0.839 | 0.839 | +0.001 (+0.12%) | 9,778,300 |
8 Jan 2024 | CNY | 0.847 | 0.852 | 0.835 | 0.838 | 0.838 | -0.017 (-1.99%) | 16,239,500 |
5 Jan 2024 | CNY | 0.864 | 0.865 | 0.85 | 0.855 | 0.855 | -0.009 (-1.04%) | 14,756,200 |
4 Jan 2024 | CNY | 0.864 | 0.867 | 0.859 | 0.864 | 0.864 | -0.004 (-0.46%) | 15,528,900 |
3 Jan 2024 | CNY | 0.866 | 0.87 | 0.863 | 0.868 | 0.868 | +0.002 (+0.23%) | 5,891,200 |
2 Jan 2024 | CNY | 0.866 | 0.871 | 0.866 | 0.866 | 0.866 | 0.0 (0.0%) | 22,414,700 |
29 Dec 2023 | CNY | 0.86 | 0.869 | 0.859 | 0.866 | 0.866 | +0.009 (+1.05%) | 9,035,900 |
28 Dec 2023 | CNY | 0.843 | 0.86 | 0.843 | 0.857 | 0.857 | +0.011 (+1.30%) | 15,968,000 |
27 Dec 2023 | CNY | 0.842 | 0.848 | 0.837 | 0.846 | 0.846 | +0.005 (+0.59%) | 20,062,600 |