Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 0.733 | 0.738 | 0.728 | 0.734 | 0.734 | +0.003 (+0.41%) | 14,849,200 |
8 Feb 2024 | CNY | 0.72 | 0.743 | 0.72 | 0.731 | 0.731 | +0.011 (+1.53%) | 13,101,100 |
7 Feb 2024 | CNY | 0.693 | 0.72 | 0.693 | 0.72 | 0.72 | +0.027 (+3.90%) | 12,721,800 |
6 Feb 2024 | CNY | 0.65 | 0.694 | 0.65 | 0.693 | 0.693 | +0.043 (+6.62%) | 12,916,000 |
5 Feb 2024 | CNY | 0.67 | 0.67 | 0.631 | 0.65 | 0.65 | -0.019 (-2.84%) | 18,558,100 |
2 Feb 2024 | CNY | 0.691 | 0.693 | 0.649 | 0.669 | 0.669 | -0.021 (-3.04%) | 19,228,700 |
1 Feb 2024 | CNY | 0.691 | 0.7 | 0.679 | 0.69 | 0.69 | -0.001 (-0.14%) | 12,862,700 |
31 Jan 2024 | CNY | 0.71 | 0.71 | 0.69 | 0.691 | 0.691 | -0.021 (-2.95%) | 16,127,300 |
30 Jan 2024 | CNY | 0.725 | 0.729 | 0.711 | 0.712 | 0.712 | -0.015 (-2.06%) | 13,131,100 |
29 Jan 2024 | CNY | 0.745 | 0.745 | 0.727 | 0.727 | 0.727 | -0.019 (-2.55%) | 14,060,800 |
26 Jan 2024 | CNY | 0.745 | 0.753 | 0.742 | 0.746 | 0.746 | +0.001 (+0.13%) | 11,511,600 |
25 Jan 2024 | CNY | 0.721 | 0.745 | 0.721 | 0.745 | 0.745 | +0.022 (+3.04%) | 13,446,200 |
24 Jan 2024 | CNY | 0.709 | 0.727 | 0.698 | 0.723 | 0.723 | +0.012 (+1.69%) | 18,078,800 |
23 Jan 2024 | CNY | 0.703 | 0.715 | 0.691 | 0.711 | 0.711 | +0.008 (+1.14%) | 14,206,400 |
22 Jan 2024 | CNY | 0.733 | 0.733 | 0.699 | 0.703 | 0.703 | -0.035 (-4.74%) | 12,419,000 |
19 Jan 2024 | CNY | 0.74 | 0.751 | 0.736 | 0.738 | 0.738 | -0.005 (-0.67%) | 15,963,500 |
18 Jan 2024 | CNY | 0.74 | 0.743 | 0.72 | 0.743 | 0.743 | +0.001 (+0.13%) | 10,310,700 |
17 Jan 2024 | CNY | 0.761 | 0.761 | 0.741 | 0.742 | 0.742 | -0.021 (-2.75%) | 10,141,300 |
16 Jan 2024 | CNY | 0.766 | 0.768 | 0.753 | 0.763 | 0.763 | -0.01 (-1.29%) | 9,873,100 |
15 Jan 2024 | CNY | 0.773 | 0.773 | 0.773 | 0.773 | 0.773 | 0.0 (0.0%) | 13,358,400 |
12 Jan 2024 | CNY | 0.775 | 0.782 | 0.772 | 0.773 | 0.773 | -0.003 (-0.39%) | 12,148,900 |
11 Jan 2024 | CNY | 0.761 | 0.781 | 0.756 | 0.776 | 0.776 | +0.014 (+1.84%) | 12,730,300 |
10 Jan 2024 | CNY | 0.76 | 0.774 | 0.755 | 0.762 | 0.762 | -0.002 (-0.26%) | 12,288,700 |
9 Jan 2024 | CNY | 0.753 | 0.764 | 0.749 | 0.764 | 0.764 | +0.006 (+0.79%) | 12,521,100 |
8 Jan 2024 | CNY | 0.766 | 0.77 | 0.756 | 0.758 | 0.758 | -0.008 (-1.04%) | 12,360,300 |
5 Jan 2024 | CNY | 0.767 | 0.781 | 0.762 | 0.766 | 0.766 | -0.002 (-0.26%) | 11,555,600 |
4 Jan 2024 | CNY | 0.778 | 0.778 | 0.764 | 0.768 | 0.768 | -0.014 (-1.79%) | 13,788,000 |
3 Jan 2024 | CNY | 0.78 | 0.783 | 0.775 | 0.782 | 0.782 | 0.0 (0.0%) | 14,320,300 |
2 Jan 2024 | CNY | 0.782 | 0.785 | 0.778 | 0.782 | 0.782 | +0.001 (+0.13%) | 12,623,000 |
29 Dec 2023 | CNY | 0.778 | 0.782 | 0.773 | 0.781 | 0.781 | +0.003 (+0.39%) | 10,091,600 |