Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 1.066 | 1.087 | 1.04 | 1.041 | 1.041 | -0.035 (-3.25%) | 1,001,905,010 |
6 Feb 2024 | CNY | 1.118 | 1.118 | 1.072 | 1.076 | 1.076 | -0.044 (-3.93%) | 1,080,522,410 |
5 Feb 2024 | CNY | 1.1 | 1.123 | 1.096 | 1.12 | 1.12 | +0.029 (+2.66%) | 1,094,896,900 |
2 Feb 2024 | CNY | 1.088 | 1.107 | 1.066 | 1.091 | 1.091 | +0.025 (+2.35%) | 1,810,391,600 |
1 Feb 2024 | CNY | 1.069 | 1.099 | 1.051 | 1.066 | 1.066 | -0.003 (-0.28%) | 1,526,103,010 |
31 Jan 2024 | CNY | 1.13 | 1.171 | 1.047 | 1.069 | 1.069 | -0.058 (-5.15%) | 2,180,274,200 |
30 Jan 2024 | CNY | 1.08 | 1.127 | 1.064 | 1.127 | 1.127 | +0.068 (+6.42%) | 1,317,434,100 |
29 Jan 2024 | CNY | 1.03 | 1.063 | 1.022 | 1.059 | 1.059 | +0.041 (+4.03%) | 718,423,910 |
26 Jan 2024 | CNY | 1.017 | 1.054 | 1.014 | 1.018 | 1.018 | -0.009 (-0.88%) | 747,652,700 |
25 Jan 2024 | CNY | 1.111 | 1.112 | 1.026 | 1.027 | 1.027 | -0.084 (-7.56%) | 873,243,140 |
24 Jan 2024 | CNY | 1.175 | 1.222 | 1.062 | 1.111 | 1.111 | -0.063 (-5.37%) | 1,547,254,520 |
23 Jan 2024 | CNY | 1.128 | 1.225 | 1.108 | 1.174 | 1.174 | +0.05 (+4.45%) | 1,861,802,200 |
22 Jan 2024 | CNY | 1.064 | 1.139 | 1.054 | 1.124 | 1.124 | +0.08 (+7.66%) | 1,293,438,980 |
19 Jan 2024 | CNY | 1.042 | 1.049 | 1.033 | 1.044 | 1.044 | +0.02 (+1.95%) | 280,933,990 |
18 Jan 2024 | CNY | 1.046 | 1.055 | 1.017 | 1.024 | 1.024 | -0.002 (-0.19%) | 649,562,140 |
17 Jan 2024 | CNY | 1.061 | 1.091 | 1.01 | 1.026 | 1.026 | +0.011 (+1.08%) | 949,011,040 |
16 Jan 2024 | CNY | 1.04 | 1.119 | 1.006 | 1.015 | 1.015 | -0.032 (-3.06%) | 967,946,750 |
15 Jan 2024 | CNY | 1.04 | 1.068 | 1.037 | 1.047 | 1.047 | +0.017 (+1.65%) | 135,278,440 |
12 Jan 2024 | CNY | 1.04 | 1.049 | 1.026 | 1.03 | 1.03 | -0.004 (-0.39%) | 95,029,600 |
11 Jan 2024 | CNY | 1.032 | 1.045 | 1.026 | 1.034 | 1.034 | +0.015 (+1.47%) | 113,294,800 |
10 Jan 2024 | CNY | 1.026 | 1.038 | 1.007 | 1.019 | 1.019 | +0.016 (+1.60%) | 134,474,300 |
9 Jan 2024 | CNY | 0.984 | 1.008 | 0.984 | 1.003 | 1.003 | +0.037 (+3.83%) | 81,465,500 |
8 Jan 2024 | CNY | 0.969 | 0.97 | 0.961 | 0.966 | 0.966 | +0.007 (+0.73%) | 25,438,000 |
5 Jan 2024 | CNY | 0.981 | 0.985 | 0.957 | 0.959 | 0.959 | -0.016 (-1.64%) | 55,548,600 |
4 Jan 2024 | CNY | 0.95 | 0.975 | 0.95 | 0.975 | 0.975 | +0.015 (+1.56%) | 36,395,600 |
3 Jan 2024 | CNY | 0.971 | 0.971 | 0.96 | 0.96 | 0.96 | -0.014 (-1.44%) | 24,616,000 |
2 Jan 2024 | CNY | 0.965 | 0.975 | 0.963 | 0.974 | 0.974 | -0.001 (-0.10%) | 23,080,490 |
29 Dec 2023 | CNY | 0.979 | 0.981 | 0.967 | 0.975 | 0.975 | -0.006 (-0.61%) | 34,527,100 |
28 Dec 2023 | CNY | 0.984 | 0.991 | 0.976 | 0.981 | 0.981 | -0.003 (-0.30%) | 45,147,900 |
27 Dec 2023 | CNY | 1.007 | 1.027 | 0.98 | 0.984 | 0.984 | -0.013 (-1.30%) | 131,559,000 |