Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.83 | 0.837 | 0.829 | 0.836 | 0.836 | +0.008 (+0.97%) | 13,357,400 |
6 Feb 2024 | CNY | 0.804 | 0.831 | 0.804 | 0.828 | 0.828 | +0.024 (+2.99%) | 11,975,100 |
5 Feb 2024 | CNY | 0.801 | 0.811 | 0.789 | 0.804 | 0.804 | +0.004 (+0.50%) | 12,074,800 |
2 Feb 2024 | CNY | 0.811 | 0.811 | 0.78 | 0.8 | 0.8 | -0.009 (-1.11%) | 12,430,200 |
1 Feb 2024 | CNY | 0.806 | 0.816 | 0.802 | 0.809 | 0.809 | -0.001 (-0.12%) | 12,249,400 |
31 Jan 2024 | CNY | 0.814 | 0.815 | 0.803 | 0.81 | 0.81 | -0.006 (-0.74%) | 14,083,200 |
30 Jan 2024 | CNY | 0.825 | 0.826 | 0.816 | 0.816 | 0.816 | -0.017 (-2.04%) | 11,390,200 |
29 Jan 2024 | CNY | 0.837 | 0.838 | 0.829 | 0.833 | 0.833 | -0.002 (-0.24%) | 13,153,900 |
26 Jan 2024 | CNY | 0.835 | 0.84 | 0.832 | 0.835 | 0.835 | -0.003 (-0.36%) | 12,530,100 |
25 Jan 2024 | CNY | 0.82 | 0.838 | 0.82 | 0.838 | 0.838 | +0.018 (+2.20%) | 10,566,300 |
24 Jan 2024 | CNY | 0.814 | 0.821 | 0.802 | 0.82 | 0.82 | +0.009 (+1.11%) | 11,654,600 |
23 Jan 2024 | CNY | 0.808 | 0.815 | 0.803 | 0.811 | 0.811 | +0.002 (+0.25%) | 12,717,400 |
22 Jan 2024 | CNY | 0.817 | 0.823 | 0.802 | 0.809 | 0.809 | -0.012 (-1.46%) | 13,892,000 |
19 Jan 2024 | CNY | 0.821 | 0.823 | 0.817 | 0.821 | 0.821 | 0.0 (0.0%) | 12,135,200 |
18 Jan 2024 | CNY | 0.807 | 0.821 | 0.796 | 0.821 | 0.821 | +0.013 (+1.61%) | 12,236,100 |
17 Jan 2024 | CNY | 0.824 | 0.824 | 0.808 | 0.808 | 0.808 | -0.018 (-2.18%) | 15,295,600 |
16 Jan 2024 | CNY | 0.822 | 0.826 | 0.818 | 0.826 | 0.826 | +0.005 (+0.61%) | 12,918,800 |
15 Jan 2024 | CNY | 0.82 | 0.828 | 0.818 | 0.821 | 0.821 | -0.002 (-0.24%) | 12,277,300 |
12 Jan 2024 | CNY | 0.822 | 0.829 | 0.822 | 0.823 | 0.823 | -0.003 (-0.36%) | 12,395,100 |
11 Jan 2024 | CNY | 0.821 | 0.828 | 0.819 | 0.826 | 0.826 | +0.005 (+0.61%) | 10,979,100 |
10 Jan 2024 | CNY | 0.819 | 0.828 | 0.818 | 0.821 | 0.821 | -0.004 (-0.48%) | 13,080,200 |
9 Jan 2024 | CNY | 0.83 | 0.83 | 0.82 | 0.825 | 0.825 | +0.003 (+0.36%) | 16,280,100 |
8 Jan 2024 | CNY | 0.833 | 0.833 | 0.821 | 0.822 | 0.822 | -0.006 (-0.72%) | 15,344,500 |
5 Jan 2024 | CNY | 0.831 | 0.842 | 0.828 | 0.828 | 0.828 | -0.006 (-0.72%) | 18,643,000 |
4 Jan 2024 | CNY | 0.842 | 0.842 | 0.831 | 0.834 | 0.834 | -0.008 (-0.95%) | 16,067,100 |
3 Jan 2024 | CNY | 0.847 | 0.848 | 0.84 | 0.842 | 0.842 | -0.004 (-0.47%) | 14,837,500 |
2 Jan 2024 | CNY | 0.85 | 0.856 | 0.846 | 0.846 | 0.846 | -0.013 (-1.51%) | 14,635,800 |
29 Dec 2023 | CNY | 0.857 | 0.86 | 0.855 | 0.859 | 0.859 | +0.004 (+0.47%) | 14,067,700 |
28 Dec 2023 | CNY | 0.836 | 0.857 | 0.836 | 0.855 | 0.855 | +0.02 (+2.40%) | 17,683,700 |
27 Dec 2023 | CNY | 0.833 | 0.836 | 0.829 | 0.835 | 0.835 | +0.003 (+0.36%) | 14,320,200 |