Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 0.915 | 0.937 | 0.907 | 0.924 | 0.924 | +0.009 (+0.98%) | 657,000 |
21 Feb 2024 | CNY | 0.908 | 0.928 | 0.908 | 0.915 | 0.915 | 0.0 (0.0%) | 1,023,900 |
20 Feb 2024 | CNY | 0.909 | 0.915 | 0.906 | 0.915 | 0.915 | +0.006 (+0.66%) | 995,100 |
19 Feb 2024 | CNY | 0.926 | 0.926 | 0.909 | 0.909 | 0.909 | -0.011 (-1.20%) | 2,290,200 |
8 Feb 2024 | CNY | 0.909 | 0.926 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 1,061,700 |
7 Feb 2024 | CNY | 0.875 | 0.908 | 0.875 | 0.9 | 0.9 | +0.026 (+2.97%) | 1,407,800 |
6 Feb 2024 | CNY | 0.856 | 0.877 | 0.816 | 0.874 | 0.874 | +0.051 (+6.20%) | 663,100 |
5 Feb 2024 | CNY | 0.826 | 0.836 | 0.785 | 0.823 | 0.823 | -0.005 (-0.60%) | 2,318,000 |
2 Feb 2024 | CNY | 0.833 | 0.846 | 0.8 | 0.828 | 0.828 | -0.011 (-1.31%) | 2,167,600 |
1 Feb 2024 | CNY | 0.828 | 0.852 | 0.825 | 0.839 | 0.839 | +0.004 (+0.48%) | 970,600 |
31 Jan 2024 | CNY | 0.862 | 0.862 | 0.834 | 0.835 | 0.835 | -0.027 (-3.13%) | 2,194,300 |
30 Jan 2024 | CNY | 0.882 | 0.882 | 0.858 | 0.862 | 0.862 | -0.016 (-1.82%) | 215,500 |
29 Jan 2024 | CNY | 0.894 | 0.912 | 0.878 | 0.878 | 0.878 | -0.025 (-2.77%) | 889,000 |
26 Jan 2024 | CNY | 0.909 | 0.916 | 0.903 | 0.903 | 0.903 | -0.006 (-0.66%) | 1,117,400 |
25 Jan 2024 | CNY | 0.893 | 0.91 | 0.887 | 0.909 | 0.909 | +0.017 (+1.91%) | 1,142,000 |
24 Jan 2024 | CNY | 0.89 | 0.892 | 0.872 | 0.892 | 0.892 | +0.004 (+0.45%) | 625,500 |
23 Jan 2024 | CNY | 0.88 | 0.89 | 0.864 | 0.888 | 0.888 | 0.0 (0.0%) | 5,785,600 |
22 Jan 2024 | CNY | 0.91 | 0.91 | 0.873 | 0.888 | 0.888 | -0.028 (-3.06%) | 1,844,500 |
19 Jan 2024 | CNY | 0.904 | 0.918 | 0.904 | 0.916 | 0.916 | -0.003 (-0.33%) | 285,500 |
18 Jan 2024 | CNY | 0.935 | 0.935 | 0.887 | 0.919 | 0.919 | -0.016 (-1.71%) | 2,152,000 |
17 Jan 2024 | CNY | 0.926 | 0.935 | 0.919 | 0.935 | 0.935 | 0.0 (0.0%) | 903,900 |
16 Jan 2024 | CNY | 0.936 | 0.938 | 0.923 | 0.935 | 0.935 | -0.01 (-1.06%) | 323,600 |
15 Jan 2024 | CNY | 0.938 | 0.947 | 0.938 | 0.945 | 0.945 | -0.002 (-0.21%) | 516,300 |
12 Jan 2024 | CNY | 0.948 | 0.957 | 0.943 | 0.947 | 0.947 | -0.008 (-0.84%) | 365,000 |
11 Jan 2024 | CNY | 0.945 | 0.957 | 0.943 | 0.955 | 0.955 | +0.01 (+1.06%) | 529,700 |
10 Jan 2024 | CNY | 0.943 | 0.955 | 0.941 | 0.945 | 0.945 | -0.003 (-0.32%) | 686,900 |
9 Jan 2024 | CNY | 0.942 | 0.957 | 0.942 | 0.948 | 0.948 | +0.005 (+0.53%) | 6,874,200 |
8 Jan 2024 | CNY | 0.953 | 0.953 | 0.943 | 0.943 | 0.943 | -0.018 (-1.87%) | 1,452,700 |
5 Jan 2024 | CNY | 0.97 | 0.978 | 0.958 | 0.961 | 0.961 | -0.017 (-1.74%) | 475,100 |
4 Jan 2024 | CNY | 0.977 | 0.98 | 0.972 | 0.978 | 0.978 | -0.004 (-0.41%) | 1,281,113 |