Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 0.829 | 0.853 | 0.824 | 0.85 | 0.85 | +0.029 (+3.53%) | 12,909,300 |
22 Feb 2024 | CNY | 0.81 | 0.823 | 0.802 | 0.821 | 0.821 | +0.019 (+2.37%) | 8,278,500 |
21 Feb 2024 | CNY | 0.793 | 0.825 | 0.772 | 0.802 | 0.802 | +0.004 (+0.50%) | 9,961,298 |
20 Feb 2024 | CNY | 0.783 | 0.798 | 0.765 | 0.798 | 0.798 | +0.013 (+1.66%) | 11,474,800 |
19 Feb 2024 | CNY | 0.757 | 0.789 | 0.756 | 0.785 | 0.785 | +0.023 (+3.02%) | 12,142,400 |
8 Feb 2024 | CNY | 0.715 | 0.772 | 0.695 | 0.762 | 0.762 | +0.054 (+7.63%) | 17,327,700 |
7 Feb 2024 | CNY | 0.719 | 0.732 | 0.697 | 0.708 | 0.708 | -0.014 (-1.94%) | 13,244,000 |
6 Feb 2024 | CNY | 0.699 | 0.742 | 0.651 | 0.722 | 0.722 | +0.016 (+2.27%) | 8,517,300 |
5 Feb 2024 | CNY | 0.767 | 0.767 | 0.692 | 0.706 | 0.706 | -0.062 (-8.07%) | 7,925,300 |
2 Feb 2024 | CNY | 0.812 | 0.814 | 0.752 | 0.768 | 0.768 | -0.036 (-4.48%) | 9,683,700 |
1 Feb 2024 | CNY | 0.812 | 0.819 | 0.792 | 0.804 | 0.804 | -0.016 (-1.95%) | 5,957,300 |
31 Jan 2024 | CNY | 0.861 | 0.861 | 0.815 | 0.82 | 0.82 | -0.041 (-4.76%) | 8,993,400 |
30 Jan 2024 | CNY | 0.877 | 0.888 | 0.858 | 0.861 | 0.861 | -0.024 (-2.71%) | 5,645,900 |
29 Jan 2024 | CNY | 0.928 | 0.928 | 0.885 | 0.885 | 0.885 | -0.043 (-4.63%) | 5,644,400 |
26 Jan 2024 | CNY | 0.92 | 0.931 | 0.917 | 0.928 | 0.928 | +0.008 (+0.87%) | 7,395,200 |
25 Jan 2024 | CNY | 0.896 | 0.921 | 0.809 | 0.92 | 0.92 | +0.033 (+3.72%) | 7,183,600 |
24 Jan 2024 | CNY | 0.886 | 0.89 | 0.861 | 0.887 | 0.887 | +0.005 (+0.57%) | 9,729,400 |
23 Jan 2024 | CNY | 0.882 | 0.884 | 0.862 | 0.882 | 0.882 | 0.0 (0.0%) | 7,458,300 |
22 Jan 2024 | CNY | 0.925 | 0.925 | 0.874 | 0.882 | 0.882 | -0.052 (-5.57%) | 9,641,500 |
19 Jan 2024 | CNY | 0.942 | 0.947 | 0.934 | 0.934 | 0.934 | -0.003 (-0.32%) | 9,878,500 |
18 Jan 2024 | CNY | 0.947 | 0.947 | 0.918 | 0.937 | 0.937 | -0.019 (-1.99%) | 9,814,900 |
17 Jan 2024 | CNY | 0.981 | 0.981 | 0.956 | 0.956 | 0.956 | -0.018 (-1.85%) | 6,776,600 |
16 Jan 2024 | CNY | 0.982 | 0.982 | 0.961 | 0.974 | 0.974 | -0.017 (-1.72%) | 5,382,600 |
15 Jan 2024 | CNY | 0.979 | 0.991 | 0.974 | 0.991 | 0.991 | +0.005 (+0.51%) | 8,361,800 |
12 Jan 2024 | CNY | 0.991 | 0.998 | 0.986 | 0.986 | 0.986 | -0.011 (-1.10%) | 10,988,700 |
11 Jan 2024 | CNY | 0.977 | 0.997 | 0.977 | 0.997 | 0.997 | +0.019 (+1.94%) | 9,906,400 |
10 Jan 2024 | CNY | 0.984 | 0.984 | 0.967 | 0.978 | 0.978 | -0.015 (-1.51%) | 6,569,600 |
9 Jan 2024 | CNY | 0.984 | 0.995 | 0.981 | 0.993 | 0.993 | +0.013 (+1.33%) | 9,891,200 |
8 Jan 2024 | CNY | 0.996 | 0.996 | 0.98 | 0.98 | 0.98 | -0.016 (-1.61%) | 9,073,300 |
5 Jan 2024 | CNY | 1.015 | 1.019 | 0.995 | 0.996 | 0.996 | -0.021 (-2.06%) | 10,034,800 |