Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 0.969 | 0.996 | 0.962 | 0.982 | 0.982 | +0.012 (+1.24%) | 118,040,000 |
20 Feb 2024 | CNY | 0.962 | 0.973 | 0.962 | 0.97 | 0.97 | 0.0 (0.0%) | 67,737,130 |
19 Feb 2024 | CNY | 0.969 | 0.976 | 0.962 | 0.97 | 0.97 | +0.008 (+0.83%) | 75,650,350 |
8 Feb 2024 | CNY | 0.956 | 0.971 | 0.955 | 0.962 | 0.962 | +0.007 (+0.73%) | 69,303,320 |
7 Feb 2024 | CNY | 0.946 | 0.956 | 0.938 | 0.955 | 0.955 | +0.01 (+1.06%) | 87,969,280 |
6 Feb 2024 | CNY | 0.907 | 0.945 | 0.9 | 0.945 | 0.945 | +0.038 (+4.19%) | 88,177,200 |
5 Feb 2024 | CNY | 0.887 | 0.916 | 0.873 | 0.907 | 0.907 | +0.012 (+1.34%) | 86,460,550 |
2 Feb 2024 | CNY | 0.909 | 0.909 | 0.871 | 0.895 | 0.895 | -0.011 (-1.21%) | 76,689,350 |
1 Feb 2024 | CNY | 0.899 | 0.917 | 0.894 | 0.906 | 0.906 | +0.007 (+0.78%) | 98,348,890 |
31 Jan 2024 | CNY | 0.905 | 0.91 | 0.895 | 0.899 | 0.899 | -0.006 (-0.66%) | 82,428,610 |
30 Jan 2024 | CNY | 0.918 | 0.923 | 0.903 | 0.905 | 0.905 | -0.019 (-2.06%) | 71,537,500 |
29 Jan 2024 | CNY | 0.94 | 0.945 | 0.924 | 0.924 | 0.924 | -0.017 (-1.81%) | 77,163,220 |
26 Jan 2024 | CNY | 0.942 | 0.947 | 0.937 | 0.941 | 0.941 | -0.007 (-0.74%) | 75,101,430 |
25 Jan 2024 | CNY | 0.938 | 0.95 | 0.929 | 0.948 | 0.948 | +0.012 (+1.28%) | 92,700,580 |
24 Jan 2024 | CNY | 0.927 | 0.939 | 0.91 | 0.936 | 0.936 | +0.009 (+0.97%) | 110,684,300 |
23 Jan 2024 | CNY | 0.917 | 0.932 | 0.912 | 0.927 | 0.927 | +0.005 (+0.54%) | 67,947,080 |
22 Jan 2024 | CNY | 0.94 | 0.94 | 0.912 | 0.922 | 0.922 | -0.015 (-1.60%) | 77,741,860 |
19 Jan 2024 | CNY | 0.937 | 0.944 | 0.934 | 0.937 | 0.937 | -0.003 (-0.32%) | 83,472,650 |
18 Jan 2024 | CNY | 0.925 | 0.943 | 0.911 | 0.94 | 0.94 | +0.014 (+1.51%) | 88,435,794 |
17 Jan 2024 | CNY | 0.943 | 0.943 | 0.925 | 0.926 | 0.926 | -0.021 (-2.22%) | 69,915,500 |
16 Jan 2024 | CNY | 0.938 | 0.948 | 0.936 | 0.947 | 0.947 | +0.007 (+0.74%) | 78,780,810 |
15 Jan 2024 | CNY | 0.938 | 0.948 | 0.935 | 0.94 | 0.94 | -0.006 (-0.63%) | 50,680,110 |
12 Jan 2024 | CNY | 0.947 | 0.953 | 0.944 | 0.946 | 0.946 | -0.006 (-0.63%) | 69,752,480 |
11 Jan 2024 | CNY | 0.941 | 0.957 | 0.939 | 0.952 | 0.952 | +0.011 (+1.17%) | 58,539,410 |
10 Jan 2024 | CNY | 0.943 | 0.952 | 0.935 | 0.941 | 0.941 | -0.004 (-0.42%) | 69,460,050 |
9 Jan 2024 | CNY | 0.944 | 0.95 | 0.939 | 0.945 | 0.945 | +0.001 (+0.11%) | 124,646,600 |
8 Jan 2024 | CNY | 0.956 | 0.959 | 0.941 | 0.944 | 0.944 | -0.011 (-1.15%) | 72,753,700 |
5 Jan 2024 | CNY | 0.963 | 0.969 | 0.951 | 0.955 | 0.955 | -0.008 (-0.83%) | 80,317,980 |
4 Jan 2024 | CNY | 0.975 | 0.975 | 0.957 | 0.963 | 0.963 | -0.012 (-1.23%) | 89,912,840 |
3 Jan 2024 | CNY | 0.98 | 0.984 | 0.97 | 0.975 | 0.975 | -0.01 (-1.02%) | 74,580,720 |