Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.36 | 1.42 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 200,564,100 |
27 Feb 2024 | CNY | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 103,569,650 |
26 Feb 2024 | CNY | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 138,782,210 |
23 Feb 2024 | CNY | 1.33 | 1.39 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 169,287,450 |
22 Feb 2024 | CNY | 1.3 | 1.35 | 1.29 | 1.33 | 1.33 | -0.02 (-1.48%) | 219,713,380 |
21 Feb 2024 | CNY | 1.22 | 1.35 | 1.21 | 1.35 | 1.35 | +0.12 (+9.76%) | 268,948,870 |
20 Feb 2024 | CNY | 1.23 | 1.23 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 80,350,950 |
19 Feb 2024 | CNY | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 103,808,920 |
8 Feb 2024 | CNY | 1.2 | 1.27 | 1.19 | 1.25 | 1.25 | +0.05 (+4.17%) | 131,583,870 |
7 Feb 2024 | CNY | 1.17 | 1.21 | 1.15 | 1.2 | 1.2 | +0.03 (+2.56%) | 120,259,190 |
6 Feb 2024 | CNY | 1.11 | 1.19 | 1.1 | 1.17 | 1.17 | +0.04 (+3.54%) | 109,491,200 |
5 Feb 2024 | CNY | 1.2 | 1.21 | 1.09 | 1.13 | 1.13 | -0.08 (-6.61%) | 118,613,200 |
2 Feb 2024 | CNY | 1.21 | 1.26 | 1.16 | 1.21 | 1.21 | 0.0 (0.0%) | 109,887,890 |
1 Feb 2024 | CNY | 1.18 | 1.27 | 1.16 | 1.21 | 1.21 | -0.03 (-2.42%) | 110,393,780 |
31 Jan 2024 | CNY | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -0.14 (-10.14%) | 178,829,200 |
30 Jan 2024 | CNY | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 71,706,860 |
29 Jan 2024 | CNY | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 85,207,990 |
26 Jan 2024 | CNY | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 96,841,900 |
25 Jan 2024 | CNY | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | +0.03 (+2.10%) | 116,013,670 |
24 Jan 2024 | CNY | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | +0.02 (+1.42%) | 105,532,140 |
23 Jan 2024 | CNY | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 107,066,410 |
22 Jan 2024 | CNY | 1.44 | 1.48 | 1.37 | 1.4 | 1.4 | -0.05 (-3.45%) | 130,218,240 |
19 Jan 2024 | CNY | 1.5 | 1.53 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 123,557,400 |
18 Jan 2024 | CNY | 1.5 | 1.53 | 1.46 | 1.5 | 1.5 | -0.03 (-1.96%) | 163,153,800 |
17 Jan 2024 | CNY | 1.61 | 1.63 | 1.52 | 1.53 | 1.53 | -0.1 (-6.13%) | 206,877,940 |
16 Jan 2024 | CNY | 1.66 | 1.69 | 1.59 | 1.63 | 1.63 | -0.06 (-3.55%) | 298,985,240 |
15 Jan 2024 | CNY | 1.6 | 1.76 | 1.58 | 1.69 | 1.69 | +0.08 (+4.97%) | 449,237,360 |
12 Jan 2024 | CNY | 1.73 | 1.77 | 1.61 | 1.61 | 1.61 | -0.11 (-6.40%) | 493,274,360 |
11 Jan 2024 | CNY | 1.52 | 1.72 | 1.51 | 1.72 | 1.72 | +0.16 (+10.26%) | 438,361,240 |
10 Jan 2024 | CNY | 1.41 | 1.56 | 1.4 | 1.56 | 1.56 | +0.14 (+9.86%) | 119,986,750 |