Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 0.621 | 0.699 | 0.619 | 0.696 | 0.696 | +0.061 (+9.61%) | 1,207,163,000 |
5 Feb 2024 | CNY | 0.651 | 0.663 | 0.608 | 0.635 | 0.635 | -0.029 (-4.37%) | 1,538,619,000 |
2 Feb 2024 | CNY | 0.693 | 0.697 | 0.641 | 0.664 | 0.664 | -0.029 (-4.18%) | 1,358,875,000 |
1 Feb 2024 | CNY | 0.686 | 0.711 | 0.68 | 0.693 | 0.693 | +0.004 (+0.58%) | 1,483,180,000 |
31 Jan 2024 | CNY | 0.717 | 0.72 | 0.688 | 0.689 | 0.689 | -0.028 (-3.91%) | 1,370,233,000 |
30 Jan 2024 | CNY | 0.731 | 0.742 | 0.715 | 0.717 | 0.717 | -0.022 (-2.98%) | 1,144,243,000 |
29 Jan 2024 | CNY | 0.771 | 0.773 | 0.738 | 0.739 | 0.739 | -0.022 (-2.89%) | 1,387,675,000 |
26 Jan 2024 | CNY | 0.781 | 0.784 | 0.758 | 0.761 | 0.761 | -0.024 (-3.06%) | 1,248,232,000 |
25 Jan 2024 | CNY | 0.762 | 0.788 | 0.755 | 0.785 | 0.785 | +0.02 (+2.61%) | 1,227,922,000 |
24 Jan 2024 | CNY | 0.77 | 0.776 | 0.738 | 0.765 | 0.765 | -0.002 (-0.26%) | 1,202,712,000 |
23 Jan 2024 | CNY | 0.748 | 0.773 | 0.746 | 0.767 | 0.767 | +0.014 (+1.86%) | 1,061,124,000 |
22 Jan 2024 | CNY | 0.798 | 0.798 | 0.749 | 0.753 | 0.753 | -0.046 (-5.76%) | 1,124,378,000 |
19 Jan 2024 | CNY | 0.81 | 0.82 | 0.798 | 0.799 | 0.799 | -0.011 (-1.36%) | 1,132,234,000 |
18 Jan 2024 | CNY | 0.801 | 0.813 | 0.786 | 0.81 | 0.81 | +0.003 (+0.37%) | 1,259,590,500 |
17 Jan 2024 | CNY | 0.838 | 0.838 | 0.806 | 0.807 | 0.807 | -0.034 (-4.04%) | 1,192,420,000 |
16 Jan 2024 | CNY | 0.838 | 0.845 | 0.827 | 0.841 | 0.841 | +0.001 (+0.12%) | 1,140,644,000 |
15 Jan 2024 | CNY | 0.841 | 0.852 | 0.835 | 0.84 | 0.84 | -0.007 (-0.83%) | 1,073,609,000 |
12 Jan 2024 | CNY | 0.86 | 0.864 | 0.847 | 0.847 | 0.847 | -0.013 (-1.51%) | 1,210,557,000 |
11 Jan 2024 | CNY | 0.844 | 0.865 | 0.841 | 0.86 | 0.86 | +0.016 (+1.90%) | 1,267,602,000 |
10 Jan 2024 | CNY | 0.84 | 0.857 | 0.832 | 0.844 | 0.844 | -0.002 (-0.24%) | 1,267,914,000 |
9 Jan 2024 | CNY | 0.842 | 0.856 | 0.838 | 0.846 | 0.846 | +0.004 (+0.48%) | 1,314,506,000 |
8 Jan 2024 | CNY | 0.863 | 0.863 | 0.841 | 0.842 | 0.842 | -0.022 (-2.55%) | 1,101,291,000 |
5 Jan 2024 | CNY | 0.888 | 0.893 | 0.861 | 0.864 | 0.864 | -0.024 (-2.70%) | 1,355,499,000 |
4 Jan 2024 | CNY | 0.897 | 0.898 | 0.883 | 0.888 | 0.888 | -0.012 (-1.33%) | 1,165,924,000 |
3 Jan 2024 | CNY | 0.909 | 0.914 | 0.894 | 0.9 | 0.9 | -0.012 (-1.32%) | 974,669,900 |
2 Jan 2024 | CNY | 0.931 | 0.935 | 0.912 | 0.912 | 0.912 | -0.024 (-2.56%) | 1,004,213,000 |
29 Dec 2023 | CNY | 0.915 | 0.937 | 0.915 | 0.936 | 0.936 | +0.017 (+1.85%) | 997,363,300 |
28 Dec 2023 | CNY | 0.893 | 0.924 | 0.891 | 0.919 | 0.919 | +0.024 (+2.68%) | 1,141,010,000 |
27 Dec 2023 | CNY | 0.888 | 0.898 | 0.884 | 0.895 | 0.895 | +0.007 (+0.79%) | 1,117,342,000 |
26 Dec 2023 | CNY | 0.904 | 0.904 | 0.882 | 0.888 | 0.888 | -0.014 (-1.55%) | 1,045,641,000 |