Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 0.796 | 0.801 | 0.792 | 0.799 | 0.799 | +0.003 (+0.38%) | 55,571,100 |
7 Feb 2024 | CNY | 0.786 | 0.797 | 0.781 | 0.796 | 0.796 | +0.01 (+1.27%) | 115,378,100 |
6 Feb 2024 | CNY | 0.758 | 0.786 | 0.755 | 0.786 | 0.786 | +0.025 (+3.29%) | 84,409,773 |
5 Feb 2024 | CNY | 0.754 | 0.768 | 0.738 | 0.761 | 0.761 | +0.007 (+0.93%) | 100,074,200 |
2 Feb 2024 | CNY | 0.763 | 0.764 | 0.733 | 0.754 | 0.754 | -0.009 (-1.18%) | 99,821,600 |
1 Feb 2024 | CNY | 0.759 | 0.769 | 0.755 | 0.763 | 0.763 | +0.002 (+0.26%) | 70,381,600 |
31 Jan 2024 | CNY | 0.77 | 0.77 | 0.757 | 0.761 | 0.761 | -0.005 (-0.65%) | 86,300,200 |
30 Jan 2024 | CNY | 0.777 | 0.779 | 0.766 | 0.766 | 0.766 | -0.014 (-1.79%) | 67,176,800 |
29 Jan 2024 | CNY | 0.788 | 0.793 | 0.78 | 0.78 | 0.78 | -0.009 (-1.14%) | 62,309,400 |
26 Jan 2024 | CNY | 0.794 | 0.794 | 0.786 | 0.789 | 0.789 | -0.005 (-0.63%) | 69,284,000 |
25 Jan 2024 | CNY | 0.774 | 0.795 | 0.773 | 0.794 | 0.794 | +0.016 (+2.06%) | 113,810,200 |
24 Jan 2024 | CNY | 0.774 | 0.779 | 0.758 | 0.778 | 0.778 | +0.008 (+1.04%) | 93,819,000 |
23 Jan 2024 | CNY | 0.766 | 0.773 | 0.761 | 0.77 | 0.77 | +0.003 (+0.39%) | 106,406,800 |
22 Jan 2024 | CNY | 0.775 | 0.78 | 0.763 | 0.767 | 0.767 | -0.012 (-1.54%) | 114,226,100 |
19 Jan 2024 | CNY | 0.776 | 0.781 | 0.756 | 0.779 | 0.779 | +0.001 (+0.13%) | 106,785,000 |
18 Jan 2024 | CNY | 0.765 | 0.778 | 0.751 | 0.778 | 0.778 | +0.015 (+1.97%) | 82,619,100 |
17 Jan 2024 | CNY | 0.778 | 0.778 | 0.763 | 0.763 | 0.763 | -0.019 (-2.43%) | 64,331,600 |
16 Jan 2024 | CNY | 0.777 | 0.782 | 0.773 | 0.782 | 0.782 | +0.003 (+0.39%) | 52,912,600 |
15 Jan 2024 | CNY | 0.779 | 0.779 | 0.779 | 0.779 | 0.779 | 0.0 (0.0%) | 54,004,200 |
12 Jan 2024 | CNY | 0.798 | 0.798 | 0.775 | 0.779 | 0.779 | -0.004 (-0.51%) | 59,987,500 |
11 Jan 2024 | CNY | 0.776 | 0.786 | 0.775 | 0.783 | 0.783 | +0.006 (+0.77%) | 65,898,000 |
10 Jan 2024 | CNY | 0.777 | 0.786 | 0.775 | 0.777 | 0.777 | -0.005 (-0.64%) | 66,183,000 |
9 Jan 2024 | CNY | 0.78 | 0.784 | 0.777 | 0.782 | 0.782 | +0.003 (+0.39%) | 65,643,400 |
8 Jan 2024 | CNY | 0.788 | 0.791 | 0.778 | 0.779 | 0.779 | -0.01 (-1.27%) | 75,262,100 |
5 Jan 2024 | CNY | 0.794 | 0.799 | 0.784 | 0.789 | 0.789 | -0.004 (-0.50%) | 73,511,700 |
4 Jan 2024 | CNY | 0.8 | 0.8 | 0.787 | 0.793 | 0.793 | -0.008 (-1.00%) | 90,262,600 |
3 Jan 2024 | CNY | 0.804 | 0.805 | 0.796 | 0.801 | 0.801 | -0.002 (-0.25%) | 115,064,800 |
2 Jan 2024 | CNY | 0.815 | 0.815 | 0.802 | 0.803 | 0.803 | -0.011 (-1.35%) | 94,034,800 |
29 Dec 2023 | CNY | 0.813 | 0.816 | 0.811 | 0.814 | 0.814 | +0.001 (+0.12%) | 69,274,800 |
28 Dec 2023 | CNY | 0.786 | 0.814 | 0.786 | 0.813 | 0.813 | +0.022 (+2.78%) | 82,734,200 |