Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.738 | 0.775 | 0.732 | 0.757 | 0.757 | +0.04 (+5.58%) | 13,228,400 |
6 Feb 2024 | CNY | 0.649 | 0.719 | 0.649 | 0.717 | 0.717 | +0.062 (+9.47%) | 9,358,700 |
5 Feb 2024 | CNY | 0.661 | 0.675 | 0.625 | 0.655 | 0.655 | -0.003 (-0.46%) | 7,195,400 |
2 Feb 2024 | CNY | 0.69 | 0.691 | 0.65 | 0.658 | 0.658 | -0.034 (-4.91%) | 1,528,000 |
1 Feb 2024 | CNY | 0.688 | 0.706 | 0.682 | 0.692 | 0.692 | +0.003 (+0.44%) | 3,726,700 |
31 Jan 2024 | CNY | 0.708 | 0.708 | 0.686 | 0.689 | 0.689 | -0.025 (-3.50%) | 5,513,400 |
30 Jan 2024 | CNY | 0.725 | 0.731 | 0.713 | 0.714 | 0.714 | -0.018 (-2.46%) | 3,680,800 |
29 Jan 2024 | CNY | 0.754 | 0.754 | 0.731 | 0.732 | 0.732 | -0.02 (-2.66%) | 3,528,400 |
26 Jan 2024 | CNY | 0.78 | 0.783 | 0.748 | 0.752 | 0.752 | -0.034 (-4.33%) | 9,314,300 |
25 Jan 2024 | CNY | 0.77 | 0.786 | 0.765 | 0.786 | 0.786 | +0.015 (+1.95%) | 7,262,400 |
24 Jan 2024 | CNY | 0.774 | 0.774 | 0.749 | 0.771 | 0.771 | +0.001 (+0.13%) | 8,367,800 |
23 Jan 2024 | CNY | 0.764 | 0.775 | 0.76 | 0.77 | 0.77 | +0.006 (+0.79%) | 10,117,400 |
22 Jan 2024 | CNY | 0.794 | 0.795 | 0.759 | 0.764 | 0.764 | -0.033 (-4.14%) | 9,160,400 |
19 Jan 2024 | CNY | 0.798 | 0.804 | 0.795 | 0.797 | 0.797 | -0.008 (-0.99%) | 2,179,200 |
18 Jan 2024 | CNY | 0.806 | 0.806 | 0.777 | 0.805 | 0.805 | +0.01 (+1.26%) | 9,018,200 |
17 Jan 2024 | CNY | 0.822 | 0.822 | 0.794 | 0.795 | 0.795 | -0.026 (-3.17%) | 5,260,100 |
16 Jan 2024 | CNY | 0.82 | 0.823 | 0.812 | 0.821 | 0.821 | -0.003 (-0.36%) | 6,527,300 |
15 Jan 2024 | CNY | 0.819 | 0.834 | 0.819 | 0.824 | 0.824 | -0.001 (-0.12%) | 6,042,800 |
12 Jan 2024 | CNY | 0.831 | 0.838 | 0.825 | 0.825 | 0.825 | -0.009 (-1.08%) | 5,063,300 |
11 Jan 2024 | CNY | 0.833 | 0.838 | 0.825 | 0.834 | 0.834 | +0.01 (+1.21%) | 4,917,800 |
10 Jan 2024 | CNY | 0.83 | 0.835 | 0.823 | 0.824 | 0.824 | -0.008 (-0.96%) | 4,019,500 |
9 Jan 2024 | CNY | 0.838 | 0.838 | 0.828 | 0.832 | 0.832 | -0.023 (-2.69%) | 6,643,800 |
8 Jan 2024 | CNY | 0.867 | 0.867 | 0.855 | 0.855 | 0.855 | -0.095 (-10%) | 1,396,400 |
5 Jan 2024 | CNY | 0.861 | 0.951 | 0.841 | 0.95 | 0.95 | +0.085 (+9.83%) | 9,020,400 |
4 Jan 2024 | CNY | 0.865 | 0.868 | 0.859 | 0.865 | 0.865 | -0.01 (-1.14%) | 2,537,000 |
3 Jan 2024 | CNY | 0.876 | 0.884 | 0.872 | 0.875 | 0.875 | -0.003 (-0.34%) | 4,054,100 |
2 Jan 2024 | CNY | 0.888 | 0.889 | 0.873 | 0.878 | 0.878 | -0.011 (-1.24%) | 5,059,500 |
29 Dec 2023 | CNY | 0.877 | 0.891 | 0.877 | 0.889 | 0.889 | +0.002 (+0.23%) | 6,640,500 |
28 Dec 2023 | CNY | 0.864 | 0.89 | 0.862 | 0.887 | 0.887 | +0.022 (+2.54%) | 6,950,400 |
27 Dec 2023 | CNY | 0.86 | 0.867 | 0.858 | 0.865 | 0.865 | +0.003 (+0.35%) | 3,202,000 |