Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 0.771 | 0.771 | 0.749 | 0.751 | 0.751 | -0.015 (-1.96%) | 46,331,000 |
25 Jan 2024 | CNY | 0.748 | 0.767 | 0.745 | 0.766 | 0.766 | +0.018 (+2.41%) | 45,618,500 |
24 Jan 2024 | CNY | 0.747 | 0.752 | 0.728 | 0.748 | 0.748 | +0.001 (+0.13%) | 46,686,800 |
23 Jan 2024 | CNY | 0.741 | 0.751 | 0.736 | 0.747 | 0.747 | +0.004 (+0.54%) | 87,092,100 |
22 Jan 2024 | CNY | 0.762 | 0.767 | 0.736 | 0.743 | 0.743 | -0.026 (-3.38%) | 79,055,600 |
19 Jan 2024 | CNY | 0.771 | 0.777 | 0.765 | 0.769 | 0.769 | -0.003 (-0.39%) | 44,933,100 |
18 Jan 2024 | CNY | 0.765 | 0.774 | 0.748 | 0.772 | 0.772 | +0.007 (+0.92%) | 96,375,500 |
17 Jan 2024 | CNY | 0.783 | 0.783 | 0.765 | 0.765 | 0.765 | -0.019 (-2.42%) | 24,048,800 |
16 Jan 2024 | CNY | 0.777 | 0.784 | 0.773 | 0.784 | 0.784 | +0.002 (+0.26%) | 34,634,400 |
15 Jan 2024 | CNY | 0.782 | 0.782 | 0.782 | 0.782 | 0.782 | 0.0 (0.0%) | 32,670,700 |
12 Jan 2024 | CNY | 0.789 | 0.791 | 0.781 | 0.782 | 0.782 | -0.009 (-1.14%) | 39,265,000 |
11 Jan 2024 | CNY | 0.78 | 0.794 | 0.778 | 0.791 | 0.791 | +0.011 (+1.41%) | 37,949,090 |
10 Jan 2024 | CNY | 0.78 | 0.791 | 0.774 | 0.78 | 0.78 | -0.002 (-0.26%) | 41,596,200 |
9 Jan 2024 | CNY | 0.79 | 0.792 | 0.778 | 0.782 | 0.782 | -0.003 (-0.38%) | 32,962,000 |
8 Jan 2024 | CNY | 0.804 | 0.804 | 0.783 | 0.785 | 0.785 | -0.02 (-2.48%) | 23,507,200 |
5 Jan 2024 | CNY | 0.82 | 0.821 | 0.8 | 0.805 | 0.805 | -0.015 (-1.83%) | 31,319,300 |
4 Jan 2024 | CNY | 0.821 | 0.822 | 0.812 | 0.82 | 0.82 | -0.004 (-0.49%) | 42,694,000 |
3 Jan 2024 | CNY | 0.833 | 0.835 | 0.821 | 0.824 | 0.824 | -0.008 (-0.96%) | 34,505,200 |
2 Jan 2024 | CNY | 0.84 | 0.84 | 0.83 | 0.832 | 0.832 | -0.008 (-0.95%) | 25,526,000 |
29 Dec 2023 | CNY | 0.835 | 0.841 | 0.834 | 0.84 | 0.84 | +0.003 (+0.36%) | 30,145,100 |
28 Dec 2023 | CNY | 0.817 | 0.84 | 0.817 | 0.837 | 0.837 | +0.02 (+2.45%) | 40,601,700 |
27 Dec 2023 | CNY | 0.817 | 0.821 | 0.814 | 0.817 | 0.817 | +0.004 (+0.49%) | 28,609,400 |
26 Dec 2023 | CNY | 0.823 | 0.823 | 0.809 | 0.813 | 0.813 | -0.012 (-1.45%) | 32,354,900 |
25 Dec 2023 | CNY | 0.829 | 0.832 | 0.821 | 0.825 | 0.825 | -0.004 (-0.48%) | 23,514,800 |
22 Dec 2023 | CNY | 0.836 | 0.837 | 0.827 | 0.829 | 0.829 | -0.007 (-0.84%) | 19,653,800 |
21 Dec 2023 | CNY | 0.82 | 0.837 | 0.82 | 0.836 | 0.836 | +0.013 (+1.58%) | 38,702,200 |
20 Dec 2023 | CNY | 0.837 | 0.837 | 0.822 | 0.823 | 0.823 | -0.012 (-1.44%) | 25,361,900 |
19 Dec 2023 | CNY | 0.827 | 0.838 | 0.827 | 0.835 | 0.835 | +0.008 (+0.97%) | 31,688,400 |
18 Dec 2023 | CNY | 0.835 | 0.838 | 0.826 | 0.827 | 0.827 | -0.009 (-1.08%) | 27,791,800 |
15 Dec 2023 | CNY | 0.845 | 0.846 | 0.835 | 0.836 | 0.836 | -0.007 (-0.83%) | 21,352,100 |