Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.692 | 0.717 | 0.691 | 0.711 | 0.711 | +0.02 (+2.89%) | 111,021,800 |
6 Feb 2024 | CNY | 0.642 | 0.695 | 0.638 | 0.691 | 0.691 | +0.043 (+6.64%) | 139,725,200 |
5 Feb 2024 | CNY | 0.655 | 0.667 | 0.625 | 0.648 | 0.648 | -0.015 (-2.26%) | 123,754,800 |
2 Feb 2024 | CNY | 0.684 | 0.693 | 0.643 | 0.663 | 0.663 | -0.024 (-3.49%) | 143,762,200 |
1 Feb 2024 | CNY | 0.68 | 0.699 | 0.673 | 0.687 | 0.687 | +0.001 (+0.15%) | 106,840,200 |
31 Jan 2024 | CNY | 0.707 | 0.708 | 0.684 | 0.686 | 0.686 | -0.027 (-3.79%) | 127,405,200 |
30 Jan 2024 | CNY | 0.719 | 0.731 | 0.711 | 0.713 | 0.713 | -0.01 (-1.38%) | 123,329,800 |
29 Jan 2024 | CNY | 0.747 | 0.747 | 0.722 | 0.723 | 0.723 | -0.02 (-2.69%) | 166,048,600 |
26 Jan 2024 | CNY | 0.749 | 0.752 | 0.74 | 0.743 | 0.743 | -0.006 (-0.80%) | 175,239,200 |
25 Jan 2024 | CNY | 0.724 | 0.75 | 0.717 | 0.749 | 0.749 | +0.026 (+3.60%) | 238,967,900 |
24 Jan 2024 | CNY | 0.715 | 0.725 | 0.696 | 0.723 | 0.723 | +0.013 (+1.83%) | 157,312,300 |
23 Jan 2024 | CNY | 0.7 | 0.714 | 0.694 | 0.71 | 0.71 | +0.01 (+1.43%) | 104,718,300 |
22 Jan 2024 | CNY | 0.724 | 0.728 | 0.696 | 0.7 | 0.7 | -0.027 (-3.71%) | 94,259,130 |
19 Jan 2024 | CNY | 0.732 | 0.738 | 0.725 | 0.727 | 0.727 | -0.011 (-1.49%) | 85,358,430 |
18 Jan 2024 | CNY | 0.722 | 0.739 | 0.71 | 0.738 | 0.738 | +0.008 (+1.10%) | 119,832,215 |
17 Jan 2024 | CNY | 0.743 | 0.745 | 0.728 | 0.73 | 0.73 | -0.016 (-2.14%) | 97,864,780 |
16 Jan 2024 | CNY | 0.748 | 0.749 | 0.736 | 0.746 | 0.746 | -0.003 (-0.40%) | 96,650,050 |
15 Jan 2024 | CNY | 0.756 | 0.759 | 0.748 | 0.749 | 0.749 | -0.01 (-1.32%) | 90,051,150 |
12 Jan 2024 | CNY | 0.765 | 0.767 | 0.758 | 0.759 | 0.759 | -0.008 (-1.04%) | 80,941,440 |
11 Jan 2024 | CNY | 0.755 | 0.77 | 0.755 | 0.767 | 0.767 | +0.011 (+1.46%) | 99,654,210 |
10 Jan 2024 | CNY | 0.764 | 0.768 | 0.752 | 0.756 | 0.756 | -0.012 (-1.56%) | 92,308,530 |
9 Jan 2024 | CNY | 0.775 | 0.778 | 0.761 | 0.768 | 0.768 | -0.006 (-0.78%) | 155,104,200 |
8 Jan 2024 | CNY | 0.793 | 0.794 | 0.773 | 0.774 | 0.774 | -0.022 (-2.76%) | 117,686,500 |
5 Jan 2024 | CNY | 0.818 | 0.818 | 0.792 | 0.796 | 0.796 | -0.021 (-2.57%) | 175,046,700 |
4 Jan 2024 | CNY | 0.828 | 0.828 | 0.813 | 0.817 | 0.817 | -0.009 (-1.09%) | 126,253,300 |
3 Jan 2024 | CNY | 0.836 | 0.838 | 0.823 | 0.826 | 0.826 | -0.013 (-1.55%) | 98,164,110 |
2 Jan 2024 | CNY | 0.844 | 0.849 | 0.838 | 0.839 | 0.839 | -0.008 (-0.94%) | 122,061,500 |
29 Dec 2023 | CNY | 0.836 | 0.847 | 0.836 | 0.847 | 0.847 | +0.009 (+1.07%) | 188,381,700 |
28 Dec 2023 | CNY | 0.822 | 0.84 | 0.821 | 0.838 | 0.838 | +0.014 (+1.70%) | 126,776,500 |
27 Dec 2023 | CNY | 0.825 | 0.833 | 0.817 | 0.824 | 0.824 | 0.0 (0.0%) | 88,860,640 |