Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 0.632 | 0.632 | 0.594 | 0.612 | 0.612 | -0.023 (-3.62%) | 2,069,100 |
2 Feb 2024 | CNY | 0.658 | 0.658 | 0.618 | 0.635 | 0.635 | -0.017 (-2.61%) | 1,943,600 |
1 Feb 2024 | CNY | 0.639 | 0.663 | 0.639 | 0.652 | 0.652 | +0.006 (+0.93%) | 3,458,200 |
31 Jan 2024 | CNY | 0.671 | 0.671 | 0.645 | 0.646 | 0.646 | -0.025 (-3.73%) | 5,349,400 |
30 Jan 2024 | CNY | 0.684 | 0.69 | 0.669 | 0.671 | 0.671 | -0.019 (-2.75%) | 4,204,500 |
29 Jan 2024 | CNY | 0.703 | 0.704 | 0.67 | 0.69 | 0.69 | -0.013 (-1.85%) | 2,295,500 |
26 Jan 2024 | CNY | 0.71 | 0.711 | 0.702 | 0.703 | 0.703 | -0.007 (-0.99%) | 4,399,600 |
25 Jan 2024 | CNY | 0.692 | 0.712 | 0.69 | 0.71 | 0.71 | +0.018 (+2.60%) | 2,336,700 |
24 Jan 2024 | CNY | 0.693 | 0.694 | 0.672 | 0.692 | 0.692 | +0.005 (+0.73%) | 3,149,700 |
23 Jan 2024 | CNY | 0.671 | 0.691 | 0.668 | 0.687 | 0.687 | +0.01 (+1.48%) | 4,113,400 |
22 Jan 2024 | CNY | 0.708 | 0.711 | 0.675 | 0.677 | 0.677 | -0.033 (-4.65%) | 3,866,400 |
19 Jan 2024 | CNY | 0.718 | 0.721 | 0.709 | 0.71 | 0.71 | -0.008 (-1.11%) | 2,813,000 |
18 Jan 2024 | CNY | 0.713 | 0.718 | 0.699 | 0.718 | 0.718 | +0.001 (+0.14%) | 4,666,100 |
17 Jan 2024 | CNY | 0.733 | 0.734 | 0.717 | 0.717 | 0.717 | -0.02 (-2.71%) | 1,095,900 |
16 Jan 2024 | CNY | 0.738 | 0.741 | 0.726 | 0.737 | 0.737 | -0.002 (-0.27%) | 2,618,400 |
15 Jan 2024 | CNY | 0.745 | 0.752 | 0.734 | 0.739 | 0.739 | -0.006 (-0.81%) | 2,296,500 |
12 Jan 2024 | CNY | 0.754 | 0.755 | 0.744 | 0.745 | 0.745 | -0.009 (-1.19%) | 2,460,300 |
11 Jan 2024 | CNY | 0.742 | 0.756 | 0.74 | 0.754 | 0.754 | +0.015 (+2.03%) | 1,772,800 |
10 Jan 2024 | CNY | 0.751 | 0.752 | 0.736 | 0.739 | 0.739 | -0.012 (-1.60%) | 3,799,100 |
9 Jan 2024 | CNY | 0.746 | 0.76 | 0.744 | 0.751 | 0.751 | +0.009 (+1.21%) | 4,436,000 |
8 Jan 2024 | CNY | 0.759 | 0.759 | 0.742 | 0.742 | 0.742 | -0.017 (-2.24%) | 2,690,500 |
5 Jan 2024 | CNY | 0.772 | 0.78 | 0.756 | 0.759 | 0.759 | -0.016 (-2.06%) | 2,870,700 |
4 Jan 2024 | CNY | 0.788 | 0.788 | 0.772 | 0.775 | 0.775 | -0.011 (-1.40%) | 3,128,800 |
3 Jan 2024 | CNY | 0.795 | 0.796 | 0.779 | 0.786 | 0.786 | -0.014 (-1.75%) | 2,472,000 |
2 Jan 2024 | CNY | 0.821 | 0.822 | 0.799 | 0.8 | 0.8 | -0.013 (-1.60%) | 1,021,800 |
29 Dec 2023 | CNY | 0.806 | 0.814 | 0.799 | 0.813 | 0.813 | +0.014 (+1.75%) | 4,255,300 |
28 Dec 2023 | CNY | 0.775 | 0.802 | 0.774 | 0.799 | 0.799 | +0.022 (+2.83%) | 3,088,700 |
27 Dec 2023 | CNY | 0.772 | 0.781 | 0.77 | 0.777 | 0.777 | +0.003 (+0.39%) | 2,195,300 |
26 Dec 2023 | CNY | 0.784 | 0.784 | 0.769 | 0.774 | 0.774 | -0.017 (-2.15%) | 3,188,700 |
25 Dec 2023 | CNY | 0.787 | 0.792 | 0.785 | 0.791 | 0.791 | +0.007 (+0.89%) | 2,916,400 |