Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.77 | 0.814 | 0.77 | 0.813 | 0.813 | +0.045 (+5.86%) | 10,712,400 |
6 Feb 2024 | CNY | 0.72 | 0.768 | 0.714 | 0.768 | 0.768 | +0.046 (+6.37%) | 6,121,600 |
5 Feb 2024 | CNY | 0.714 | 0.74 | 0.69 | 0.722 | 0.722 | -0.001 (-0.14%) | 13,626,600 |
2 Feb 2024 | CNY | 0.738 | 0.739 | 0.708 | 0.723 | 0.723 | -0.01 (-1.36%) | 8,192,000 |
1 Feb 2024 | CNY | 0.727 | 0.743 | 0.724 | 0.733 | 0.733 | +0.003 (+0.41%) | 7,664,600 |
31 Jan 2024 | CNY | 0.739 | 0.742 | 0.728 | 0.73 | 0.73 | -0.01 (-1.35%) | 8,881,100 |
30 Jan 2024 | CNY | 0.75 | 0.756 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 8,267,500 |
29 Jan 2024 | CNY | 0.771 | 0.771 | 0.755 | 0.755 | 0.755 | -0.015 (-1.95%) | 9,154,800 |
26 Jan 2024 | CNY | 0.774 | 0.776 | 0.769 | 0.77 | 0.77 | -0.005 (-0.65%) | 8,138,600 |
25 Jan 2024 | CNY | 0.762 | 0.775 | 0.757 | 0.775 | 0.775 | +0.015 (+1.97%) | 8,246,400 |
24 Jan 2024 | CNY | 0.76 | 0.764 | 0.74 | 0.76 | 0.76 | +0.002 (+0.26%) | 9,181,100 |
23 Jan 2024 | CNY | 0.741 | 0.76 | 0.737 | 0.758 | 0.758 | +0.015 (+2.02%) | 8,118,500 |
22 Jan 2024 | CNY | 0.772 | 0.772 | 0.739 | 0.743 | 0.743 | -0.03 (-3.88%) | 5,839,500 |
19 Jan 2024 | CNY | 0.779 | 0.782 | 0.773 | 0.773 | 0.773 | -0.009 (-1.15%) | 6,888,200 |
18 Jan 2024 | CNY | 0.774 | 0.782 | 0.761 | 0.782 | 0.782 | -0.005 (-0.64%) | 8,975,300 |
17 Jan 2024 | CNY | 0.793 | 0.793 | 0.778 | 0.787 | 0.787 | -0.007 (-0.88%) | 5,922,300 |
16 Jan 2024 | CNY | 0.791 | 0.796 | 0.787 | 0.794 | 0.794 | +0.001 (+0.13%) | 4,486,200 |
15 Jan 2024 | CNY | 0.791 | 0.799 | 0.791 | 0.793 | 0.793 | +0.001 (+0.13%) | 4,652,700 |
12 Jan 2024 | CNY | 0.793 | 0.798 | 0.792 | 0.792 | 0.792 | +0.001 (+0.13%) | 5,151,300 |
11 Jan 2024 | CNY | 0.782 | 0.791 | 0.782 | 0.791 | 0.791 | +0.008 (+1.02%) | 5,598,600 |
10 Jan 2024 | CNY | 0.779 | 0.787 | 0.776 | 0.783 | 0.783 | 0.0 (0.0%) | 8,298,400 |
9 Jan 2024 | CNY | 0.784 | 0.786 | 0.777 | 0.783 | 0.783 | +0.007 (+0.90%) | 6,625,000 |
8 Jan 2024 | CNY | 0.787 | 0.787 | 0.776 | 0.776 | 0.776 | -0.012 (-1.52%) | 7,734,600 |
5 Jan 2024 | CNY | 0.796 | 0.797 | 0.786 | 0.788 | 0.788 | -0.01 (-1.25%) | 9,688,200 |
4 Jan 2024 | CNY | 0.797 | 0.798 | 0.794 | 0.798 | 0.798 | -0.002 (-0.25%) | 6,063,400 |
3 Jan 2024 | CNY | 0.801 | 0.803 | 0.798 | 0.8 | 0.8 | -0.002 (-0.25%) | 10,289,900 |
2 Jan 2024 | CNY | 0.803 | 0.806 | 0.802 | 0.802 | 0.802 | 0.0 (0.0%) | 4,973,200 |
29 Dec 2023 | CNY | 0.794 | 0.803 | 0.794 | 0.802 | 0.802 | +0.008 (+1.01%) | 6,363,600 |
28 Dec 2023 | CNY | 0.781 | 0.796 | 0.781 | 0.794 | 0.794 | +0.012 (+1.53%) | 6,998,000 |
27 Dec 2023 | CNY | 0.776 | 0.783 | 0.774 | 0.782 | 0.782 | +0.005 (+0.64%) | 7,061,000 |