Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 0.814 | 0.829 | 0.804 | 0.825 | 0.825 | +0.003 (+0.36%) | 20,812,800 |
19 Feb 2024 | CNY | 0.819 | 0.83 | 0.808 | 0.822 | 0.822 | +0.003 (+0.37%) | 18,070,700 |
8 Feb 2024 | CNY | 0.793 | 0.829 | 0.793 | 0.819 | 0.819 | +0.033 (+4.20%) | 26,106,200 |
7 Feb 2024 | CNY | 0.755 | 0.796 | 0.755 | 0.786 | 0.786 | +0.03 (+3.97%) | 42,439,000 |
6 Feb 2024 | CNY | 0.686 | 0.765 | 0.685 | 0.756 | 0.756 | +0.044 (+6.18%) | 26,640,200 |
5 Feb 2024 | CNY | 0.739 | 0.742 | 0.698 | 0.712 | 0.712 | -0.063 (-8.13%) | 31,733,000 |
2 Feb 2024 | CNY | 0.774 | 0.779 | 0.723 | 0.775 | 0.775 | +0.003 (+0.39%) | 21,293,700 |
1 Feb 2024 | CNY | 0.78 | 0.789 | 0.76 | 0.772 | 0.772 | -0.011 (-1.40%) | 20,728,400 |
31 Jan 2024 | CNY | 0.792 | 0.808 | 0.769 | 0.783 | 0.783 | -0.017 (-2.13%) | 17,255,200 |
30 Jan 2024 | CNY | 0.809 | 0.818 | 0.796 | 0.8 | 0.8 | -0.017 (-2.08%) | 15,614,900 |
29 Jan 2024 | CNY | 0.837 | 0.837 | 0.816 | 0.817 | 0.817 | -0.019 (-2.27%) | 18,583,800 |
26 Jan 2024 | CNY | 0.848 | 0.852 | 0.835 | 0.836 | 0.836 | -0.015 (-1.76%) | 16,718,300 |
25 Jan 2024 | CNY | 0.822 | 0.852 | 0.82 | 0.851 | 0.851 | +0.029 (+3.53%) | 20,685,800 |
24 Jan 2024 | CNY | 0.821 | 0.824 | 0.793 | 0.822 | 0.822 | +0.009 (+1.11%) | 23,466,900 |
23 Jan 2024 | CNY | 0.804 | 0.816 | 0.794 | 0.813 | 0.813 | +0.011 (+1.37%) | 15,021,400 |
22 Jan 2024 | CNY | 0.842 | 0.843 | 0.802 | 0.802 | 0.802 | -0.046 (-5.42%) | 17,034,700 |
19 Jan 2024 | CNY | 0.861 | 0.862 | 0.848 | 0.848 | 0.848 | -0.012 (-1.40%) | 19,019,300 |
18 Jan 2024 | CNY | 0.856 | 0.868 | 0.836 | 0.86 | 0.86 | 0.0 (0.0%) | 11,380,600 |
17 Jan 2024 | CNY | 0.879 | 0.881 | 0.859 | 0.86 | 0.86 | -0.02 (-2.27%) | 9,732,000 |
16 Jan 2024 | CNY | 0.88 | 0.883 | 0.869 | 0.88 | 0.88 | -0.001 (-0.11%) | 11,923,900 |
15 Jan 2024 | CNY | 0.881 | 0.881 | 0.881 | 0.881 | 0.881 | 0.0 (0.0%) | 13,402,100 |
12 Jan 2024 | CNY | 0.882 | 0.892 | 0.88 | 0.881 | 0.881 | -0.001 (-0.11%) | 12,504,700 |
11 Jan 2024 | CNY | 0.868 | 0.887 | 0.868 | 0.882 | 0.882 | +0.011 (+1.26%) | 15,333,080 |
10 Jan 2024 | CNY | 0.873 | 0.881 | 0.861 | 0.871 | 0.871 | -0.009 (-1.02%) | 8,844,900 |
9 Jan 2024 | CNY | 0.862 | 0.88 | 0.862 | 0.88 | 0.88 | +0.01 (+1.15%) | 9,683,300 |
8 Jan 2024 | CNY | 0.886 | 0.895 | 0.87 | 0.87 | 0.87 | -0.017 (-1.92%) | 7,894,700 |
5 Jan 2024 | CNY | 0.901 | 0.905 | 0.885 | 0.887 | 0.887 | -0.015 (-1.66%) | 8,168,600 |
4 Jan 2024 | CNY | 0.903 | 0.904 | 0.898 | 0.902 | 0.902 | -0.005 (-0.55%) | 7,263,200 |
3 Jan 2024 | CNY | 0.91 | 0.913 | 0.902 | 0.907 | 0.907 | -0.004 (-0.44%) | 6,224,800 |
2 Jan 2024 | CNY | 0.927 | 0.927 | 0.91 | 0.911 | 0.911 | -0.007 (-0.76%) | 12,647,700 |