Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.74 | 0.758 | 0.74 | 0.755 | 0.755 | +0.006 (+0.80%) | 1,133,000 |
6 Feb 2024 | CNY | 0.713 | 0.749 | 0.713 | 0.749 | 0.749 | +0.029 (+4.03%) | 3,200,700 |
5 Feb 2024 | CNY | 0.699 | 0.724 | 0.648 | 0.72 | 0.72 | +0.012 (+1.69%) | 2,163,200 |
2 Feb 2024 | CNY | 0.714 | 0.715 | 0.685 | 0.708 | 0.708 | -0.014 (-1.94%) | 2,753,500 |
1 Feb 2024 | CNY | 0.713 | 0.729 | 0.711 | 0.722 | 0.722 | +0.01 (+1.40%) | 2,130,300 |
31 Jan 2024 | CNY | 0.717 | 0.723 | 0.709 | 0.712 | 0.712 | -0.008 (-1.11%) | 2,195,800 |
30 Jan 2024 | CNY | 0.727 | 0.731 | 0.72 | 0.72 | 0.72 | -0.011 (-1.50%) | 2,124,900 |
29 Jan 2024 | CNY | 0.748 | 0.748 | 0.731 | 0.731 | 0.731 | -0.018 (-2.40%) | 4,857,100 |
26 Jan 2024 | CNY | 0.758 | 0.759 | 0.749 | 0.749 | 0.749 | -0.009 (-1.19%) | 1,994,000 |
25 Jan 2024 | CNY | 0.743 | 0.759 | 0.743 | 0.758 | 0.758 | +0.007 (+0.93%) | 1,690,800 |
24 Jan 2024 | CNY | 0.743 | 0.751 | 0.728 | 0.751 | 0.751 | +0.005 (+0.67%) | 4,200,400 |
23 Jan 2024 | CNY | 0.736 | 0.75 | 0.735 | 0.746 | 0.746 | +0.007 (+0.95%) | 2,443,300 |
22 Jan 2024 | CNY | 0.748 | 0.755 | 0.733 | 0.739 | 0.739 | -0.016 (-2.12%) | 1,351,800 |
19 Jan 2024 | CNY | 0.755 | 0.76 | 0.752 | 0.755 | 0.755 | -0.006 (-0.79%) | 5,118,600 |
18 Jan 2024 | CNY | 0.741 | 0.761 | 0.736 | 0.761 | 0.761 | +0.018 (+2.42%) | 7,067,500 |
17 Jan 2024 | CNY | 0.757 | 0.757 | 0.743 | 0.743 | 0.743 | -0.018 (-2.37%) | 5,667,600 |
16 Jan 2024 | CNY | 0.747 | 0.762 | 0.747 | 0.761 | 0.761 | +0.006 (+0.79%) | 3,544,800 |
15 Jan 2024 | CNY | 0.754 | 0.763 | 0.754 | 0.755 | 0.755 | -0.007 (-0.92%) | 2,465,000 |
12 Jan 2024 | CNY | 0.762 | 0.77 | 0.761 | 0.762 | 0.762 | -0.005 (-0.65%) | 3,102,700 |
11 Jan 2024 | CNY | 0.76 | 0.77 | 0.757 | 0.767 | 0.767 | +0.006 (+0.79%) | 4,861,900 |
10 Jan 2024 | CNY | 0.758 | 0.771 | 0.758 | 0.761 | 0.761 | -0.001 (-0.13%) | 2,411,000 |
9 Jan 2024 | CNY | 0.759 | 0.764 | 0.754 | 0.762 | 0.762 | +0.002 (+0.26%) | 2,229,200 |
8 Jan 2024 | CNY | 0.769 | 0.771 | 0.759 | 0.76 | 0.76 | -0.005 (-0.65%) | 3,050,100 |
5 Jan 2024 | CNY | 0.775 | 0.779 | 0.723 | 0.765 | 0.765 | -0.013 (-1.67%) | 3,794,700 |
4 Jan 2024 | CNY | 0.786 | 0.786 | 0.771 | 0.778 | 0.778 | -0.009 (-1.14%) | 2,343,900 |
3 Jan 2024 | CNY | 0.791 | 0.796 | 0.781 | 0.787 | 0.787 | -0.005 (-0.63%) | 7,227,000 |
2 Jan 2024 | CNY | 0.809 | 0.809 | 0.792 | 0.792 | 0.792 | -0.016 (-1.98%) | 3,354,300 |
29 Dec 2023 | CNY | 0.808 | 0.809 | 0.803 | 0.808 | 0.808 | 0.0 (0.0%) | 2,210,100 |
28 Dec 2023 | CNY | 0.778 | 0.81 | 0.778 | 0.808 | 0.808 | +0.031 (+3.99%) | 6,386,000 |
27 Dec 2023 | CNY | 0.772 | 0.777 | 0.772 | 0.777 | 0.777 | +0.001 (+0.13%) | 5,168,600 |