Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 0.83 | 0.857 | 0.823 | 0.856 | 0.856 | +0.029 (+3.51%) | 1,216,684,000 |
22 Feb 2024 | CNY | 0.81 | 0.828 | 0.802 | 0.827 | 0.827 | +0.022 (+2.73%) | 1,303,992,000 |
21 Feb 2024 | CNY | 0.792 | 0.833 | 0.784 | 0.805 | 0.805 | +0.003 (+0.37%) | 2,031,687,000 |
20 Feb 2024 | CNY | 0.79 | 0.806 | 0.779 | 0.802 | 0.802 | +0.003 (+0.38%) | 2,191,770,000 |
19 Feb 2024 | CNY | 0.779 | 0.801 | 0.752 | 0.799 | 0.799 | +0.016 (+2.04%) | 5,045,120,000 |
8 Feb 2024 | CNY | 0.74 | 0.783 | 0.71 | 0.783 | 0.783 | +0.071 (+9.97%) | 7,431,238,000 |
7 Feb 2024 | CNY | 0.722 | 0.739 | 0.697 | 0.712 | 0.712 | -0.019 (-2.60%) | 929,932,100 |
6 Feb 2024 | CNY | 0.689 | 0.746 | 0.66 | 0.731 | 0.731 | +0.025 (+3.54%) | 593,485,900 |
5 Feb 2024 | CNY | 0.753 | 0.761 | 0.695 | 0.706 | 0.706 | -0.063 (-8.19%) | 324,568,400 |
2 Feb 2024 | CNY | 0.806 | 0.819 | 0.749 | 0.769 | 0.769 | -0.037 (-4.59%) | 151,520,100 |
1 Feb 2024 | CNY | 0.812 | 0.824 | 0.792 | 0.806 | 0.806 | -0.013 (-1.59%) | 122,288,000 |
31 Jan 2024 | CNY | 0.848 | 0.858 | 0.816 | 0.819 | 0.819 | -0.039 (-4.55%) | 98,773,500 |
30 Jan 2024 | CNY | 0.879 | 0.887 | 0.856 | 0.858 | 0.858 | -0.027 (-3.05%) | 67,622,700 |
29 Jan 2024 | CNY | 0.92 | 0.921 | 0.884 | 0.885 | 0.885 | -0.033 (-3.59%) | 91,809,500 |
26 Jan 2024 | CNY | 0.919 | 0.934 | 0.913 | 0.918 | 0.918 | -0.004 (-0.43%) | 112,949,500 |
25 Jan 2024 | CNY | 0.888 | 0.924 | 0.882 | 0.922 | 0.922 | +0.032 (+3.60%) | 106,649,400 |
24 Jan 2024 | CNY | 0.881 | 0.893 | 0.859 | 0.89 | 0.89 | +0.014 (+1.60%) | 90,488,700 |
23 Jan 2024 | CNY | 0.866 | 0.883 | 0.858 | 0.876 | 0.876 | +0.002 (+0.23%) | 133,605,100 |
22 Jan 2024 | CNY | 0.93 | 0.93 | 0.867 | 0.874 | 0.874 | -0.059 (-6.32%) | 104,302,000 |
19 Jan 2024 | CNY | 0.939 | 0.948 | 0.931 | 0.933 | 0.933 | -0.017 (-1.79%) | 65,330,300 |
18 Jan 2024 | CNY | 0.946 | 0.951 | 0.92 | 0.95 | 0.95 | -0.003 (-0.31%) | 93,249,300 |
17 Jan 2024 | CNY | 0.97 | 0.974 | 0.952 | 0.953 | 0.953 | -0.024 (-2.46%) | 72,333,600 |
16 Jan 2024 | CNY | 0.975 | 0.979 | 0.96 | 0.977 | 0.977 | 0.0 (0.0%) | 165,752,200 |
15 Jan 2024 | CNY | 0.974 | 0.984 | 0.969 | 0.977 | 0.977 | 0.0 (0.0%) | 51,377,700 |
12 Jan 2024 | CNY | 0.983 | 0.995 | 0.973 | 0.977 | 0.977 | -0.01 (-1.01%) | 98,612,000 |
11 Jan 2024 | CNY | 0.964 | 0.988 | 0.963 | 0.987 | 0.987 | +0.02 (+2.07%) | 85,408,800 |
10 Jan 2024 | CNY | 0.975 | 0.978 | 0.958 | 0.967 | 0.967 | -0.011 (-1.12%) | 81,927,200 |
9 Jan 2024 | CNY | 0.968 | 0.986 | 0.968 | 0.978 | 0.978 | +0.013 (+1.35%) | 105,495,700 |
8 Jan 2024 | CNY | 0.981 | 0.983 | 0.964 | 0.965 | 0.965 | -0.018 (-1.83%) | 106,384,900 |
5 Jan 2024 | CNY | 1.004 | 1.009 | 0.979 | 0.983 | 0.983 | -0.025 (-2.48%) | 135,501,500 |