Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.716 | 0.73 | 0.692 | 0.704 | 0.704 | -0.02 (-2.76%) | 8,299,900 |
6 Feb 2024 | CNY | 0.7 | 0.75 | 0.671 | 0.724 | 0.724 | +0.017 (+2.40%) | 11,147,800 |
5 Feb 2024 | CNY | 0.778 | 0.778 | 0.703 | 0.707 | 0.707 | -0.071 (-9.13%) | 4,810,900 |
2 Feb 2024 | CNY | 0.823 | 0.829 | 0.756 | 0.778 | 0.778 | -0.037 (-4.54%) | 7,728,200 |
1 Feb 2024 | CNY | 0.822 | 0.833 | 0.803 | 0.815 | 0.815 | -0.015 (-1.81%) | 10,806,600 |
31 Jan 2024 | CNY | 0.868 | 0.872 | 0.83 | 0.83 | 0.83 | -0.046 (-5.25%) | 9,214,500 |
30 Jan 2024 | CNY | 0.895 | 0.901 | 0.876 | 0.876 | 0.876 | -0.028 (-3.10%) | 8,481,600 |
29 Jan 2024 | CNY | 0.927 | 0.927 | 0.903 | 0.904 | 0.904 | -0.032 (-3.42%) | 9,120,900 |
26 Jan 2024 | CNY | 0.939 | 0.948 | 0.931 | 0.936 | 0.936 | -0.003 (-0.32%) | 8,610,400 |
25 Jan 2024 | CNY | 0.904 | 0.939 | 0.904 | 0.939 | 0.939 | +0.035 (+3.87%) | 4,239,700 |
24 Jan 2024 | CNY | 0.895 | 0.905 | 0.875 | 0.904 | 0.904 | +0.013 (+1.46%) | 8,290,600 |
23 Jan 2024 | CNY | 0.884 | 0.892 | 0.871 | 0.891 | 0.891 | +0.002 (+0.22%) | 2,662,500 |
22 Jan 2024 | CNY | 0.934 | 0.934 | 0.882 | 0.889 | 0.889 | -0.054 (-5.73%) | 8,015,700 |
19 Jan 2024 | CNY | 0.95 | 0.95 | 0.94 | 0.943 | 0.943 | +0.002 (+0.21%) | 5,269,300 |
18 Jan 2024 | CNY | 0.951 | 0.951 | 0.921 | 0.941 | 0.941 | -0.014 (-1.47%) | 7,116,300 |
17 Jan 2024 | CNY | 0.974 | 0.974 | 0.955 | 0.955 | 0.955 | -0.017 (-1.75%) | 5,580,100 |
16 Jan 2024 | CNY | 0.982 | 0.983 | 0.964 | 0.972 | 0.972 | -0.011 (-1.12%) | 6,551,100 |
15 Jan 2024 | CNY | 0.979 | 0.987 | 0.974 | 0.983 | 0.983 | -0.002 (-0.20%) | 5,498,900 |
12 Jan 2024 | CNY | 0.991 | 0.998 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 5,113,700 |
11 Jan 2024 | CNY | 0.975 | 0.99 | 0.975 | 0.99 | 0.99 | +0.015 (+1.54%) | 2,959,900 |
10 Jan 2024 | CNY | 0.972 | 0.984 | 0.966 | 0.975 | 0.975 | -0.006 (-0.61%) | 5,183,900 |
9 Jan 2024 | CNY | 0.974 | 0.988 | 0.974 | 0.981 | 0.981 | +0.004 (+0.41%) | 6,406,400 |
8 Jan 2024 | CNY | 0.989 | 0.989 | 0.977 | 0.977 | 0.977 | -0.012 (-1.21%) | 5,718,100 |
5 Jan 2024 | CNY | 1.011 | 1.013 | 0.989 | 0.989 | 0.989 | -0.022 (-2.18%) | 5,403,300 |
4 Jan 2024 | CNY | 1.008 | 1.011 | 1.007 | 1.011 | 1.011 | -0.001 (-0.10%) | 8,152,000 |
3 Jan 2024 | CNY | 1.014 | 1.017 | 1.005 | 1.012 | 1.012 | -0.007 (-0.69%) | 6,558,800 |
2 Jan 2024 | CNY | 1.02 | 1.021 | 1.015 | 1.019 | 1.019 | -0.004 (-0.39%) | 6,082,600 |
29 Dec 2023 | CNY | 1.009 | 1.023 | 1.006 | 1.023 | 1.023 | +0.022 (+2.20%) | 6,735,100 |
28 Dec 2023 | CNY | 0.975 | 1.003 | 0.972 | 1.001 | 1.001 | +0.024 (+2.46%) | 8,834,000 |
27 Dec 2023 | CNY | 0.97 | 0.981 | 0.968 | 0.977 | 0.977 | +0.007 (+0.72%) | 4,855,300 |