Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 0.67 | 0.679 | 0.64 | 0.661 | 0.661 | -0.015 (-2.22%) | 23,700,300 |
2 Feb 2024 | CNY | 0.706 | 0.708 | 0.657 | 0.676 | 0.676 | -0.025 (-3.57%) | 21,203,100 |
1 Feb 2024 | CNY | 0.695 | 0.713 | 0.688 | 0.701 | 0.701 | 0.0 (0.0%) | 13,007,800 |
31 Jan 2024 | CNY | 0.72 | 0.724 | 0.7 | 0.701 | 0.701 | -0.027 (-3.71%) | 17,969,600 |
30 Jan 2024 | CNY | 0.739 | 0.746 | 0.728 | 0.728 | 0.728 | -0.011 (-1.49%) | 11,139,600 |
29 Jan 2024 | CNY | 0.758 | 0.76 | 0.739 | 0.739 | 0.739 | -0.02 (-2.64%) | 13,529,600 |
26 Jan 2024 | CNY | 0.766 | 0.767 | 0.755 | 0.759 | 0.759 | -0.009 (-1.17%) | 18,177,100 |
25 Jan 2024 | CNY | 0.735 | 0.768 | 0.734 | 0.768 | 0.768 | +0.032 (+4.35%) | 21,916,600 |
24 Jan 2024 | CNY | 0.727 | 0.738 | 0.713 | 0.736 | 0.736 | +0.009 (+1.24%) | 18,920,200 |
23 Jan 2024 | CNY | 0.714 | 0.728 | 0.713 | 0.727 | 0.727 | +0.012 (+1.68%) | 16,436,400 |
22 Jan 2024 | CNY | 0.746 | 0.746 | 0.713 | 0.715 | 0.715 | -0.03 (-4.03%) | 17,115,700 |
19 Jan 2024 | CNY | 0.745 | 0.754 | 0.743 | 0.745 | 0.745 | -0.007 (-0.93%) | 15,249,900 |
18 Jan 2024 | CNY | 0.745 | 0.754 | 0.726 | 0.752 | 0.752 | +0.007 (+0.94%) | 17,773,300 |
17 Jan 2024 | CNY | 0.761 | 0.761 | 0.745 | 0.745 | 0.745 | -0.016 (-2.10%) | 10,434,700 |
16 Jan 2024 | CNY | 0.762 | 0.765 | 0.752 | 0.761 | 0.761 | -0.005 (-0.65%) | 9,417,300 |
15 Jan 2024 | CNY | 0.77 | 0.774 | 0.765 | 0.766 | 0.766 | -0.011 (-1.42%) | 13,313,600 |
12 Jan 2024 | CNY | 0.778 | 0.783 | 0.775 | 0.777 | 0.777 | -0.006 (-0.77%) | 13,942,600 |
11 Jan 2024 | CNY | 0.774 | 0.785 | 0.774 | 0.783 | 0.783 | +0.009 (+1.16%) | 9,663,900 |
10 Jan 2024 | CNY | 0.785 | 0.785 | 0.769 | 0.774 | 0.774 | -0.011 (-1.40%) | 14,178,420 |
9 Jan 2024 | CNY | 0.79 | 0.79 | 0.777 | 0.785 | 0.785 | -0.004 (-0.51%) | 10,513,140 |
8 Jan 2024 | CNY | 0.809 | 0.809 | 0.788 | 0.789 | 0.789 | -0.023 (-2.83%) | 13,831,500 |
5 Jan 2024 | CNY | 0.833 | 0.833 | 0.808 | 0.812 | 0.812 | -0.021 (-2.52%) | 9,344,400 |
4 Jan 2024 | CNY | 0.843 | 0.843 | 0.829 | 0.833 | 0.833 | -0.011 (-1.30%) | 8,701,600 |
3 Jan 2024 | CNY | 0.852 | 0.854 | 0.839 | 0.844 | 0.844 | -0.013 (-1.52%) | 8,050,500 |
2 Jan 2024 | CNY | 0.861 | 0.864 | 0.854 | 0.857 | 0.857 | -0.005 (-0.58%) | 10,736,900 |
29 Dec 2023 | CNY | 0.86 | 0.863 | 0.853 | 0.862 | 0.862 | +0.006 (+0.70%) | 12,816,900 |
28 Dec 2023 | CNY | 0.838 | 0.856 | 0.837 | 0.856 | 0.856 | +0.015 (+1.78%) | 11,872,920 |
27 Dec 2023 | CNY | 0.838 | 0.841 | 0.833 | 0.841 | 0.841 | +0.004 (+0.48%) | 9,747,900 |
26 Dec 2023 | CNY | 0.868 | 0.868 | 0.833 | 0.837 | 0.837 | -0.011 (-1.30%) | 6,940,800 |
25 Dec 2023 | CNY | 0.836 | 0.853 | 0.836 | 0.848 | 0.848 | +0.011 (+1.31%) | 6,880,700 |