Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 0.736 | 0.805 | 0.736 | 0.801 | 0.801 | +0.058 (+7.81%) | 12,700,300 |
5 Feb 2024 | CNY | 0.751 | 0.765 | 0.71 | 0.743 | 0.743 | -0.015 (-1.98%) | 14,717,100 |
2 Feb 2024 | CNY | 0.778 | 0.786 | 0.735 | 0.758 | 0.758 | -0.021 (-2.70%) | 15,177,000 |
1 Feb 2024 | CNY | 0.777 | 0.796 | 0.772 | 0.779 | 0.779 | -0.005 (-0.64%) | 9,974,200 |
31 Jan 2024 | CNY | 0.799 | 0.806 | 0.783 | 0.784 | 0.784 | -0.015 (-1.88%) | 13,228,900 |
30 Jan 2024 | CNY | 0.82 | 0.82 | 0.798 | 0.799 | 0.799 | -0.022 (-2.68%) | 12,568,800 |
29 Jan 2024 | CNY | 0.835 | 0.841 | 0.82 | 0.821 | 0.821 | -0.013 (-1.56%) | 13,999,900 |
26 Jan 2024 | CNY | 0.847 | 0.847 | 0.834 | 0.834 | 0.834 | -0.013 (-1.53%) | 9,366,700 |
25 Jan 2024 | CNY | 0.822 | 0.847 | 0.82 | 0.847 | 0.847 | +0.025 (+3.04%) | 14,837,400 |
24 Jan 2024 | CNY | 0.811 | 0.822 | 0.792 | 0.822 | 0.822 | +0.01 (+1.23%) | 14,935,400 |
23 Jan 2024 | CNY | 0.797 | 0.818 | 0.791 | 0.812 | 0.812 | +0.014 (+1.75%) | 10,070,800 |
22 Jan 2024 | CNY | 0.83 | 0.83 | 0.791 | 0.798 | 0.798 | -0.038 (-4.55%) | 12,418,100 |
19 Jan 2024 | CNY | 0.848 | 0.85 | 0.836 | 0.836 | 0.836 | -0.008 (-0.95%) | 9,110,000 |
18 Jan 2024 | CNY | 0.841 | 0.847 | 0.821 | 0.844 | 0.844 | +0.002 (+0.24%) | 9,711,200 |
17 Jan 2024 | CNY | 0.862 | 0.862 | 0.841 | 0.842 | 0.842 | -0.024 (-2.77%) | 6,003,900 |
16 Jan 2024 | CNY | 0.863 | 0.868 | 0.854 | 0.866 | 0.866 | 0.0 (0.0%) | 9,152,000 |
15 Jan 2024 | CNY | 0.866 | 0.866 | 0.866 | 0.866 | 0.866 | 0.0 (0.0%) | 5,297,800 |
12 Jan 2024 | CNY | 0.866 | 0.876 | 0.865 | 0.866 | 0.866 | 0.0 (0.0%) | 12,941,300 |
11 Jan 2024 | CNY | 0.859 | 0.871 | 0.857 | 0.866 | 0.866 | +0.008 (+0.93%) | 8,542,900 |
10 Jan 2024 | CNY | 0.855 | 0.866 | 0.85 | 0.858 | 0.858 | -0.001 (-0.12%) | 6,161,200 |
9 Jan 2024 | CNY | 0.856 | 0.864 | 0.855 | 0.859 | 0.859 | +0.003 (+0.35%) | 4,833,000 |
8 Jan 2024 | CNY | 0.871 | 0.871 | 0.855 | 0.856 | 0.856 | -0.016 (-1.83%) | 10,855,700 |
5 Jan 2024 | CNY | 0.883 | 0.885 | 0.869 | 0.872 | 0.872 | -0.012 (-1.36%) | 14,411,700 |
4 Jan 2024 | CNY | 0.89 | 0.89 | 0.879 | 0.884 | 0.884 | -0.006 (-0.67%) | 3,309,500 |
3 Jan 2024 | CNY | 0.889 | 0.895 | 0.885 | 0.89 | 0.89 | -0.003 (-0.34%) | 8,681,600 |
2 Jan 2024 | CNY | 0.894 | 0.898 | 0.893 | 0.893 | 0.893 | -0.001 (-0.11%) | 6,117,500 |
29 Dec 2023 | CNY | 0.888 | 0.898 | 0.888 | 0.894 | 0.894 | +0.006 (+0.68%) | 4,773,200 |
28 Dec 2023 | CNY | 0.872 | 0.891 | 0.87 | 0.888 | 0.888 | +0.016 (+1.83%) | 11,069,200 |
27 Dec 2023 | CNY | 0.863 | 0.873 | 0.86 | 0.872 | 0.872 | +0.005 (+0.58%) | 7,626,300 |
26 Dec 2023 | CNY | 0.872 | 0.872 | 0.863 | 0.867 | 0.867 | -0.008 (-0.91%) | 7,448,800 |