Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.728 | 0.775 | 0.726 | 0.771 | 0.771 | +0.045 (+6.20%) | 119,331,900 |
6 Feb 2024 | CNY | 0.665 | 0.729 | 0.664 | 0.726 | 0.726 | +0.056 (+8.36%) | 84,665,600 |
5 Feb 2024 | CNY | 0.683 | 0.693 | 0.645 | 0.67 | 0.67 | -0.018 (-2.62%) | 82,484,200 |
2 Feb 2024 | CNY | 0.709 | 0.713 | 0.663 | 0.688 | 0.688 | -0.016 (-2.27%) | 72,445,200 |
1 Feb 2024 | CNY | 0.704 | 0.719 | 0.697 | 0.704 | 0.704 | -0.001 (-0.14%) | 67,024,800 |
31 Jan 2024 | CNY | 0.727 | 0.729 | 0.705 | 0.705 | 0.705 | -0.02 (-2.76%) | 77,845,300 |
30 Jan 2024 | CNY | 0.74 | 0.744 | 0.723 | 0.725 | 0.725 | -0.016 (-2.16%) | 88,669,000 |
29 Jan 2024 | CNY | 0.755 | 0.759 | 0.741 | 0.741 | 0.741 | -0.013 (-1.72%) | 52,121,400 |
26 Jan 2024 | CNY | 0.763 | 0.763 | 0.753 | 0.754 | 0.754 | -0.009 (-1.18%) | 50,980,900 |
25 Jan 2024 | CNY | 0.74 | 0.764 | 0.739 | 0.763 | 0.763 | +0.022 (+2.97%) | 63,921,400 |
24 Jan 2024 | CNY | 0.736 | 0.743 | 0.717 | 0.741 | 0.741 | +0.009 (+1.23%) | 74,944,800 |
23 Jan 2024 | CNY | 0.72 | 0.736 | 0.711 | 0.732 | 0.732 | +0.014 (+1.95%) | 42,319,000 |
22 Jan 2024 | CNY | 0.753 | 0.753 | 0.715 | 0.718 | 0.718 | -0.038 (-5.03%) | 43,001,100 |
19 Jan 2024 | CNY | 0.762 | 0.764 | 0.754 | 0.756 | 0.756 | -0.005 (-0.66%) | 40,320,400 |
18 Jan 2024 | CNY | 0.758 | 0.761 | 0.74 | 0.761 | 0.761 | -0.001 (-0.13%) | 43,246,700 |
17 Jan 2024 | CNY | 0.78 | 0.78 | 0.76 | 0.762 | 0.762 | -0.018 (-2.31%) | 63,562,700 |
16 Jan 2024 | CNY | 0.778 | 0.782 | 0.77 | 0.78 | 0.78 | -0.001 (-0.13%) | 26,217,500 |
15 Jan 2024 | CNY | 0.781 | 0.787 | 0.777 | 0.781 | 0.781 | -0.002 (-0.26%) | 41,961,100 |
12 Jan 2024 | CNY | 0.782 | 0.79 | 0.781 | 0.783 | 0.783 | -0.001 (-0.13%) | 39,516,000 |
11 Jan 2024 | CNY | 0.775 | 0.789 | 0.775 | 0.784 | 0.784 | +0.008 (+1.03%) | 59,756,800 |
10 Jan 2024 | CNY | 0.779 | 0.783 | 0.769 | 0.776 | 0.776 | -0.003 (-0.39%) | 47,126,000 |
9 Jan 2024 | CNY | 0.778 | 0.784 | 0.774 | 0.779 | 0.779 | +0.003 (+0.39%) | 48,278,000 |
8 Jan 2024 | CNY | 0.789 | 0.792 | 0.776 | 0.776 | 0.776 | -0.017 (-2.14%) | 79,226,900 |
5 Jan 2024 | CNY | 0.802 | 0.806 | 0.791 | 0.793 | 0.793 | -0.011 (-1.37%) | 47,025,500 |
4 Jan 2024 | CNY | 0.807 | 0.807 | 0.799 | 0.804 | 0.804 | -0.006 (-0.74%) | 50,015,800 |
3 Jan 2024 | CNY | 0.811 | 0.814 | 0.807 | 0.81 | 0.81 | -0.002 (-0.25%) | 54,364,800 |
2 Jan 2024 | CNY | 0.817 | 0.817 | 0.811 | 0.812 | 0.812 | -0.002 (-0.25%) | 46,969,300 |
29 Dec 2023 | CNY | 0.807 | 0.817 | 0.807 | 0.814 | 0.814 | +0.005 (+0.62%) | 62,743,700 |
28 Dec 2023 | CNY | 0.793 | 0.812 | 0.792 | 0.809 | 0.809 | +0.017 (+2.15%) | 67,698,100 |
27 Dec 2023 | CNY | 0.791 | 0.794 | 0.785 | 0.792 | 0.792 | +0.002 (+0.25%) | 66,901,400 |