Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.956 | 0.978 | 0.946 | 0.949 | 0.949 | -0.012 (-1.25%) | 2,759,200 |
27 Feb 2024 | CNY | 0.947 | 0.961 | 0.947 | 0.961 | 0.961 | +0.011 (+1.16%) | 1,228,500 |
26 Feb 2024 | CNY | 0.961 | 0.965 | 0.947 | 0.95 | 0.95 | -0.011 (-1.14%) | 1,497,100 |
23 Feb 2024 | CNY | 0.951 | 0.963 | 0.95 | 0.961 | 0.961 | +0.009 (+0.95%) | 1,504,200 |
22 Feb 2024 | CNY | 0.941 | 0.952 | 0.939 | 0.952 | 0.952 | +0.011 (+1.17%) | 1,544,000 |
21 Feb 2024 | CNY | 0.934 | 0.958 | 0.925 | 0.941 | 0.941 | +0.007 (+0.75%) | 2,208,400 |
20 Feb 2024 | CNY | 0.93 | 0.934 | 0.921 | 0.934 | 0.934 | +0.004 (+0.43%) | 2,189,200 |
19 Feb 2024 | CNY | 0.931 | 0.932 | 0.919 | 0.93 | 0.93 | -0.001 (-0.11%) | 1,352,600 |
8 Feb 2024 | CNY | 0.915 | 0.936 | 0.915 | 0.931 | 0.931 | +0.016 (+1.75%) | 3,238,300 |
7 Feb 2024 | CNY | 0.879 | 0.915 | 0.879 | 0.915 | 0.915 | +0.035 (+3.98%) | 3,795,300 |
6 Feb 2024 | CNY | 0.828 | 0.882 | 0.828 | 0.88 | 0.88 | +0.044 (+5.26%) | 2,343,000 |
5 Feb 2024 | CNY | 0.853 | 0.856 | 0.811 | 0.836 | 0.836 | -0.032 (-3.69%) | 3,995,900 |
2 Feb 2024 | CNY | 0.876 | 0.886 | 0.832 | 0.868 | 0.868 | -0.016 (-1.81%) | 8,387,100 |
1 Feb 2024 | CNY | 0.881 | 0.893 | 0.867 | 0.884 | 0.884 | +0.001 (+0.11%) | 2,406,700 |
31 Jan 2024 | CNY | 0.903 | 0.903 | 0.882 | 0.883 | 0.883 | -0.023 (-2.54%) | 1,348,000 |
30 Jan 2024 | CNY | 0.919 | 0.925 | 0.905 | 0.906 | 0.906 | -0.019 (-2.05%) | 957,200 |
29 Jan 2024 | CNY | 0.934 | 0.945 | 0.924 | 0.925 | 0.925 | -0.015 (-1.60%) | 6,492,200 |
26 Jan 2024 | CNY | 0.934 | 0.945 | 0.934 | 0.94 | 0.94 | +0.003 (+0.32%) | 5,593,200 |
25 Jan 2024 | CNY | 0.911 | 0.937 | 0.911 | 0.937 | 0.937 | +0.028 (+3.08%) | 4,032,800 |
24 Jan 2024 | CNY | 0.9 | 0.911 | 0.88 | 0.909 | 0.909 | +0.014 (+1.56%) | 856,400 |
23 Jan 2024 | CNY | 0.89 | 0.898 | 0.875 | 0.895 | 0.895 | +0.008 (+0.90%) | 1,036,900 |
22 Jan 2024 | CNY | 0.924 | 0.924 | 0.88 | 0.887 | 0.887 | -0.043 (-4.62%) | 8,726,600 |
19 Jan 2024 | CNY | 0.928 | 0.936 | 0.926 | 0.93 | 0.93 | -0.002 (-0.21%) | 5,814,600 |
18 Jan 2024 | CNY | 0.935 | 0.935 | 0.904 | 0.932 | 0.932 | -0.004 (-0.43%) | 3,386,200 |
17 Jan 2024 | CNY | 0.967 | 0.967 | 0.934 | 0.936 | 0.936 | -0.031 (-3.21%) | 5,907,300 |
16 Jan 2024 | CNY | 0.959 | 0.975 | 0.952 | 0.967 | 0.967 | 0.0 (0.0%) | 1,398,000 |
15 Jan 2024 | CNY | 0.976 | 0.976 | 0.966 | 0.967 | 0.967 | -0.01 (-1.02%) | 5,264,700 |
12 Jan 2024 | CNY | 0.972 | 0.985 | 0.971 | 0.977 | 0.977 | -0.002 (-0.20%) | 4,877,600 |
11 Jan 2024 | CNY | 0.968 | 0.983 | 0.961 | 0.979 | 0.979 | +0.011 (+1.14%) | 5,156,700 |
10 Jan 2024 | CNY | 0.971 | 0.98 | 0.963 | 0.968 | 0.968 | -0.003 (-0.31%) | 5,225,200 |