Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 1.14 | 1.21 | 1.12 | 1.2 | 1.2 | +0.04 (+3.45%) | 40,864,680 |
20 Feb 2024 | CNY | 1.11 | 1.16 | 1.09 | 1.16 | 1.16 | +0.03 (+2.65%) | 20,032,354 |
19 Feb 2024 | CNY | 1.07 | 1.16 | 1.07 | 1.13 | 1.13 | +0.07 (+6.60%) | 36,568,489 |
8 Feb 2024 | CNY | 0.98 | 1.06 | 0.96 | 1.06 | 1.06 | +0.07 (+7.07%) | 37,398,248 |
7 Feb 2024 | CNY | 1 | 1.02 | 0.92 | 0.99 | 0.99 | -0.03 (-2.94%) | 59,097,046 |
6 Feb 2024 | CNY | 0.89 | 1.06 | 0.88 | 1.02 | 1.02 | +0.04 (+4.08%) | 59,728,787 |
5 Feb 2024 | CNY | 1.07 | 1.07 | 0.98 | 0.98 | 0.98 | -0.11 (-10.09%) | 50,506,213 |
2 Feb 2024 | CNY | 1.2 | 1.22 | 1.08 | 1.09 | 1.09 | -0.11 (-9.17%) | 50,583,500 |
1 Feb 2024 | CNY | 1.2 | 1.23 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 25,494,070 |
31 Jan 2024 | CNY | 1.26 | 1.27 | 1.2 | 1.2 | 1.2 | -0.07 (-5.51%) | 21,048,920 |
30 Jan 2024 | CNY | 1.28 | 1.3 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 11,598,320 |
29 Jan 2024 | CNY | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 16,942,100 |
26 Jan 2024 | CNY | 1.32 | 1.35 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 18,066,825 |
25 Jan 2024 | CNY | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 17,078,100 |
24 Jan 2024 | CNY | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | +0.02 (+1.57%) | 22,079,249 |
23 Jan 2024 | CNY | 1.24 | 1.28 | 1.21 | 1.27 | 1.27 | +0.02 (+1.60%) | 19,462,800 |
22 Jan 2024 | CNY | 1.31 | 1.33 | 1.24 | 1.25 | 1.25 | -0.07 (-5.30%) | 26,419,150 |
19 Jan 2024 | CNY | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 16,614,980 |
18 Jan 2024 | CNY | 1.37 | 1.38 | 1.3 | 1.35 | 1.35 | -0.02 (-1.46%) | 33,808,593 |
17 Jan 2024 | CNY | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 19,433,800 |
16 Jan 2024 | CNY | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 22,259,900 |
15 Jan 2024 | CNY | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 14,230,000 |
12 Jan 2024 | CNY | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 31,155,942 |
11 Jan 2024 | CNY | 1.4 | 1.47 | 1.38 | 1.46 | 1.46 | +0.06 (+4.29%) | 34,105,500 |
10 Jan 2024 | CNY | 1.39 | 1.42 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 24,446,429 |
9 Jan 2024 | CNY | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 12,998,815 |
8 Jan 2024 | CNY | 1.39 | 1.4 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 20,230,200 |
5 Jan 2024 | CNY | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 22,682,500 |
4 Jan 2024 | CNY | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 19,006,300 |
3 Jan 2024 | CNY | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 15,488,300 |