Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | CNY | 0.843 | 0.85 | 0.82 | 0.823 | 0.823 | -0.036 (-4.19%) | 1,221,200 |
30 Jan 2024 | CNY | 0.868 | 0.877 | 0.859 | 0.859 | 0.859 | -0.024 (-2.72%) | 1,161,900 |
29 Jan 2024 | CNY | 0.905 | 0.905 | 0.883 | 0.883 | 0.883 | -0.021 (-2.32%) | 2,774,800 |
26 Jan 2024 | CNY | 0.919 | 0.919 | 0.903 | 0.904 | 0.904 | -0.015 (-1.63%) | 551,800 |
25 Jan 2024 | CNY | 0.94 | 0.94 | 0.882 | 0.919 | 0.919 | +0.004 (+0.44%) | 3,794,300 |
24 Jan 2024 | CNY | 0.878 | 0.923 | 0.855 | 0.915 | 0.915 | +0.042 (+4.81%) | 1,972,400 |
23 Jan 2024 | CNY | 0.86 | 0.873 | 0.852 | 0.873 | 0.873 | +0.011 (+1.28%) | 3,002,700 |
22 Jan 2024 | CNY | 0.902 | 0.902 | 0.843 | 0.862 | 0.862 | -0.045 (-4.96%) | 1,426,600 |
19 Jan 2024 | CNY | 0.934 | 0.934 | 0.906 | 0.907 | 0.907 | -0.027 (-2.89%) | 14,465,700 |
18 Jan 2024 | CNY | 0.911 | 0.948 | 0.887 | 0.934 | 0.934 | -0.003 (-0.32%) | 2,419,900 |
17 Jan 2024 | CNY | 0.937 | 0.941 | 0.924 | 0.937 | 0.937 | -0.001 (-0.11%) | 8,986,700 |
16 Jan 2024 | CNY | 0.938 | 0.939 | 0.931 | 0.938 | 0.938 | -0.007 (-0.74%) | 908,200 |
15 Jan 2024 | CNY | 0.941 | 0.95 | 0.941 | 0.945 | 0.945 | -0.003 (-0.32%) | 14,800 |
12 Jan 2024 | CNY | 0.953 | 0.953 | 0.948 | 0.948 | 0.948 | -0.004 (-0.42%) | 4,500 |
11 Jan 2024 | CNY | 0.94 | 0.952 | 0.937 | 0.952 | 0.952 | +0.011 (+1.17%) | 326,900 |
10 Jan 2024 | CNY | 0.929 | 0.945 | 0.928 | 0.941 | 0.941 | 0.0 (0.0%) | 418,300 |
9 Jan 2024 | CNY | 0.952 | 0.952 | 0.94 | 0.941 | 0.941 | -0.001 (-0.11%) | 283,300 |
8 Jan 2024 | CNY | 0.957 | 0.957 | 0.942 | 0.942 | 0.942 | -0.014 (-1.46%) | 35,400 |
5 Jan 2024 | CNY | 0.956 | 0.956 | 0.956 | 0.956 | 0.956 | -0.021 (-2.15%) | 2,500 |
4 Jan 2024 | CNY | 0.987 | 0.987 | 0.977 | 0.977 | 0.977 | -0.01 (-1.01%) | 202,700 |
3 Jan 2024 | CNY | 0.993 | 0.993 | 0.983 | 0.987 | 0.987 | -0.006 (-0.60%) | 120,200 |
2 Jan 2024 | CNY | 1.002 | 1.002 | 0.993 | 0.993 | 0.993 | -0.003 (-0.30%) | 170,800 |
29 Dec 2023 | CNY | 0.986 | 0.996 | 0.985 | 0.996 | 0.996 | +0.014 (+1.43%) | 429,300 |
28 Dec 2023 | CNY | 0.998 | 0.998 | 0.964 | 0.982 | 0.982 | +0.016 (+1.66%) | 749,900 |
27 Dec 2023 | CNY | 0.954 | 0.966 | 0.954 | 0.966 | 0.966 | +0.012 (+1.26%) | 497,800 |
26 Dec 2023 | CNY | 0.965 | 0.965 | 0.952 | 0.954 | 0.954 | -0.011 (-1.14%) | 272,100 |
25 Dec 2023 | CNY | 0.974 | 0.974 | 0.965 | 0.965 | 0.965 | 0.0 (0.0%) | 141,300 |
22 Dec 2023 | CNY | 0.976 | 0.984 | 0.965 | 0.965 | 0.965 | -0.02 (-2.03%) | 512,400 |
21 Dec 2023 | CNY | 0.98 | 0.985 | 0.973 | 0.985 | 0.985 | +0.005 (+0.51%) | 282,100 |
20 Dec 2023 | CNY | 0.992 | 0.992 | 0.98 | 0.98 | 0.98 | -0.009 (-0.91%) | 510,600 |