Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.842 | 0.886 | 0.841 | 0.88 | 0.88 | +0.039 (+4.64%) | 12,407,700 |
6 Feb 2024 | CNY | 0.765 | 0.841 | 0.762 | 0.841 | 0.841 | +0.069 (+8.94%) | 9,236,100 |
5 Feb 2024 | CNY | 0.78 | 0.793 | 0.741 | 0.772 | 0.772 | -0.015 (-1.91%) | 13,345,000 |
2 Feb 2024 | CNY | 0.81 | 0.813 | 0.767 | 0.787 | 0.787 | -0.021 (-2.60%) | 8,243,800 |
1 Feb 2024 | CNY | 0.803 | 0.829 | 0.793 | 0.808 | 0.808 | +0.003 (+0.37%) | 16,305,600 |
31 Jan 2024 | CNY | 0.823 | 0.83 | 0.805 | 0.805 | 0.805 | -0.025 (-3.01%) | 11,776,800 |
30 Jan 2024 | CNY | 0.85 | 0.85 | 0.829 | 0.83 | 0.83 | -0.022 (-2.58%) | 9,078,000 |
29 Jan 2024 | CNY | 0.875 | 0.885 | 0.852 | 0.852 | 0.852 | -0.022 (-2.52%) | 9,533,500 |
26 Jan 2024 | CNY | 0.895 | 0.899 | 0.862 | 0.874 | 0.874 | -0.024 (-2.67%) | 10,048,900 |
25 Jan 2024 | CNY | 0.875 | 0.9 | 0.87 | 0.898 | 0.898 | +0.019 (+2.16%) | 10,640,300 |
24 Jan 2024 | CNY | 0.876 | 0.889 | 0.852 | 0.879 | 0.879 | +0.006 (+0.69%) | 5,072,000 |
23 Jan 2024 | CNY | 0.857 | 0.877 | 0.856 | 0.873 | 0.873 | +0.011 (+1.28%) | 10,748,800 |
22 Jan 2024 | CNY | 0.905 | 0.906 | 0.854 | 0.862 | 0.862 | -0.043 (-4.75%) | 14,325,080 |
19 Jan 2024 | CNY | 0.909 | 0.919 | 0.905 | 0.905 | 0.905 | -0.005 (-0.55%) | 10,434,740 |
18 Jan 2024 | CNY | 0.902 | 0.912 | 0.882 | 0.91 | 0.91 | -0.001 (-0.11%) | 12,497,500 |
17 Jan 2024 | CNY | 0.944 | 0.948 | 0.911 | 0.911 | 0.911 | -0.037 (-3.90%) | 9,234,300 |
16 Jan 2024 | CNY | 0.946 | 0.948 | 0.935 | 0.948 | 0.948 | -0.001 (-0.11%) | 12,532,680 |
15 Jan 2024 | CNY | 0.95 | 0.956 | 0.941 | 0.949 | 0.949 | 0.0 (0.0%) | 10,259,960 |
12 Jan 2024 | CNY | 0.953 | 0.963 | 0.946 | 0.949 | 0.949 | -0.01 (-1.04%) | 10,175,600 |
11 Jan 2024 | CNY | 0.95 | 0.963 | 0.944 | 0.959 | 0.959 | +0.011 (+1.16%) | 11,672,880 |
10 Jan 2024 | CNY | 0.955 | 0.96 | 0.941 | 0.948 | 0.948 | -0.004 (-0.42%) | 16,839,060 |
9 Jan 2024 | CNY | 0.939 | 0.96 | 0.935 | 0.952 | 0.952 | +0.012 (+1.28%) | 38,294,240 |
8 Jan 2024 | CNY | 0.951 | 0.954 | 0.938 | 0.94 | 0.94 | -0.018 (-1.88%) | 62,808,200 |
5 Jan 2024 | CNY | 0.99 | 0.99 | 0.957 | 0.958 | 0.958 | 0.0 (0.0%) | 100,244,800 |