Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 1.68 | 1.71 | 1.66 | 1.7 | 1.7 | +0.02 (+1.19%) | 15,495,977 |
23 Jan 2024 | CNY | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 16,842,644 |
22 Jan 2024 | CNY | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | -0.05 (-2.91%) | 19,526,250 |
19 Jan 2024 | CNY | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 12,177,503 |
18 Jan 2024 | CNY | 1.73 | 1.74 | 1.69 | 1.73 | 1.73 | -0.01 (-0.57%) | 20,642,755 |
17 Jan 2024 | CNY | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 14,199,200 |
16 Jan 2024 | CNY | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | -0.05 (-2.73%) | 19,810,583 |
15 Jan 2024 | CNY | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 16,769,061 |
12 Jan 2024 | CNY | 1.81 | 1.86 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 19,272,590 |
11 Jan 2024 | CNY | 1.8 | 1.82 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 14,668,887 |
10 Jan 2024 | CNY | 1.83 | 1.83 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 17,784,200 |
9 Jan 2024 | CNY | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | +0.05 (+2.81%) | 31,319,198 |
8 Jan 2024 | CNY | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 22,632,357 |
5 Jan 2024 | CNY | 1.85 | 1.86 | 1.79 | 1.8 | 1.8 | -0.07 (-3.74%) | 45,868,736 |
4 Jan 2024 | CNY | 1.8 | 1.87 | 1.8 | 1.87 | 1.87 | +0.09 (+5.06%) | 61,955,097 |
3 Jan 2024 | CNY | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 13,893,569 |
2 Jan 2024 | CNY | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 9,765,600 |
29 Dec 2023 | CNY | 1.76 | 1.8 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 15,495,895 |
28 Dec 2023 | CNY | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 18,844,367 |
27 Dec 2023 | CNY | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 25,088,641 |
26 Dec 2023 | CNY | 1.69 | 1.77 | 1.68 | 1.76 | 1.76 | +0.07 (+4.14%) | 41,690,502 |
25 Dec 2023 | CNY | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 8,864,700 |
22 Dec 2023 | CNY | 1.71 | 1.74 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 12,933,418 |
21 Dec 2023 | CNY | 1.7 | 1.72 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 12,936,876 |
20 Dec 2023 | CNY | 1.72 | 1.73 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 9,440,000 |
19 Dec 2023 | CNY | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 9,881,588 |
18 Dec 2023 | CNY | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 13,074,964 |
15 Dec 2023 | CNY | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 9,715,120 |
14 Dec 2023 | CNY | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 7,704,500 |
13 Dec 2023 | CNY | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 15,220,500 |