Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 0.812 | 0.858 | 0.805 | 0.852 | 0.852 | +0.034 (+4.16%) | 48,565,800 |
5 Feb 2024 | CNY | 0.831 | 0.839 | 0.793 | 0.818 | 0.818 | -0.017 (-2.04%) | 75,679,900 |
2 Feb 2024 | CNY | 0.857 | 0.86 | 0.812 | 0.835 | 0.835 | -0.018 (-2.11%) | 57,503,500 |
1 Feb 2024 | CNY | 0.859 | 0.867 | 0.846 | 0.853 | 0.853 | -0.006 (-0.70%) | 62,535,700 |
31 Jan 2024 | CNY | 0.876 | 0.878 | 0.857 | 0.859 | 0.859 | -0.017 (-1.94%) | 37,163,600 |
30 Jan 2024 | CNY | 0.896 | 0.896 | 0.875 | 0.876 | 0.876 | -0.023 (-2.56%) | 32,324,500 |
29 Jan 2024 | CNY | 0.913 | 0.916 | 0.897 | 0.899 | 0.899 | -0.013 (-1.43%) | 52,366,900 |
26 Jan 2024 | CNY | 0.912 | 0.922 | 0.911 | 0.912 | 0.912 | -0.005 (-0.55%) | 45,500,400 |
25 Jan 2024 | CNY | 0.889 | 0.918 | 0.889 | 0.917 | 0.917 | +0.023 (+2.57%) | 37,719,900 |
24 Jan 2024 | CNY | 0.887 | 0.895 | 0.867 | 0.894 | 0.894 | +0.011 (+1.25%) | 33,082,300 |
23 Jan 2024 | CNY | 0.876 | 0.889 | 0.866 | 0.883 | 0.883 | +0.007 (+0.80%) | 37,305,600 |
22 Jan 2024 | CNY | 0.91 | 0.91 | 0.869 | 0.876 | 0.876 | -0.034 (-3.74%) | 35,849,600 |
19 Jan 2024 | CNY | 0.906 | 0.916 | 0.906 | 0.91 | 0.91 | -0.002 (-0.22%) | 49,940,900 |
18 Jan 2024 | CNY | 0.906 | 0.914 | 0.887 | 0.912 | 0.912 | +0.003 (+0.33%) | 54,211,600 |
17 Jan 2024 | CNY | 0.929 | 0.929 | 0.908 | 0.909 | 0.909 | -0.022 (-2.36%) | 41,457,900 |
16 Jan 2024 | CNY | 0.932 | 0.933 | 0.918 | 0.931 | 0.931 | 0.0 (0.0%) | 40,661,300 |
15 Jan 2024 | CNY | 0.933 | 0.937 | 0.925 | 0.931 | 0.931 | 0.0 (0.0%) | 46,583,100 |
12 Jan 2024 | CNY | 0.934 | 0.941 | 0.931 | 0.931 | 0.931 | -0.003 (-0.32%) | 37,254,800 |
11 Jan 2024 | CNY | 0.93 | 0.939 | 0.925 | 0.934 | 0.934 | +0.008 (+0.86%) | 36,970,900 |
10 Jan 2024 | CNY | 0.931 | 0.936 | 0.92 | 0.926 | 0.926 | -0.005 (-0.54%) | 33,020,300 |
9 Jan 2024 | CNY | 0.93 | 0.937 | 0.926 | 0.931 | 0.931 | +0.002 (+0.22%) | 27,427,700 |
8 Jan 2024 | CNY | 0.944 | 0.944 | 0.928 | 0.929 | 0.929 | -0.015 (-1.59%) | 42,496,200 |
5 Jan 2024 | CNY | 0.953 | 0.957 | 0.941 | 0.944 | 0.944 | -0.01 (-1.05%) | 36,214,300 |
4 Jan 2024 | CNY | 0.962 | 0.962 | 0.949 | 0.954 | 0.954 | -0.008 (-0.83%) | 25,184,800 |
3 Jan 2024 | CNY | 0.964 | 0.965 | 0.956 | 0.962 | 0.962 | -0.004 (-0.41%) | 39,975,800 |
2 Jan 2024 | CNY | 0.968 | 0.973 | 0.963 | 0.966 | 0.966 | -0.005 (-0.51%) | 71,126,600 |
29 Dec 2023 | CNY | 0.963 | 0.973 | 0.962 | 0.971 | 0.971 | +0.005 (+0.52%) | 47,324,000 |
28 Dec 2023 | CNY | 0.942 | 0.969 | 0.942 | 0.966 | 0.966 | +0.024 (+2.55%) | 66,485,100 |
27 Dec 2023 | CNY | 0.943 | 0.947 | 0.937 | 0.942 | 0.942 | +0.001 (+0.11%) | 40,494,600 |
26 Dec 2023 | CNY | 0.949 | 0.949 | 0.936 | 0.941 | 0.941 | -0.007 (-0.74%) | 28,263,200 |