Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 1.31 | 1.31 | 1.275 | 1.282 | 1.282 | -0.016 (-1.23%) | 3,284,900 |
21 Mar 2024 | CNY | 1.308 | 1.309 | 1.295 | 1.298 | 1.298 | -0.004 (-0.31%) | 1,855,200 |
20 Mar 2024 | CNY | 1.299 | 1.333 | 1.288 | 1.302 | 1.302 | 0.0 (0.0%) | 1,966,200 |
19 Mar 2024 | CNY | 1.307 | 1.313 | 1.302 | 1.302 | 1.302 | -0.005 (-0.38%) | 1,865,400 |
18 Mar 2024 | CNY | 1.296 | 1.309 | 1.295 | 1.307 | 1.307 | +0.015 (+1.16%) | 1,403,800 |
15 Mar 2024 | CNY | 1.282 | 1.292 | 1.271 | 1.292 | 1.292 | +0.005 (+0.39%) | 1,317,700 |
14 Mar 2024 | CNY | 1.282 | 1.3 | 1.277 | 1.287 | 1.287 | -0.001 (-0.08%) | 2,647,600 |
13 Mar 2024 | CNY | 1.296 | 1.299 | 1.288 | 1.288 | 1.288 | -0.008 (-0.62%) | 2,122,100 |
12 Mar 2024 | CNY | 1.288 | 1.298 | 1.286 | 1.296 | 1.296 | +0.008 (+0.62%) | 1,985,500 |
11 Mar 2024 | CNY | 1.278 | 1.288 | 1.264 | 1.288 | 1.288 | +0.029 (+2.30%) | 1,860,200 |
8 Mar 2024 | CNY | 1.254 | 1.259 | 1.243 | 1.259 | 1.259 | +0.008 (+0.64%) | 904,700 |
7 Mar 2024 | CNY | 1.267 | 1.272 | 1.249 | 1.251 | 1.251 | -0.012 (-0.95%) | 647,100 |
6 Mar 2024 | CNY | 1.258 | 1.273 | 1.256 | 1.263 | 1.263 | -0.003 (-0.24%) | 1,690,400 |
5 Mar 2024 | CNY | 1.262 | 1.278 | 1.258 | 1.266 | 1.266 | -0.002 (-0.16%) | 2,160,000 |
4 Mar 2024 | CNY | 1.281 | 1.281 | 1.26 | 1.268 | 1.268 | 0.0 (0.0%) | 3,010,900 |
1 Mar 2024 | CNY | 1.25 | 1.272 | 1.246 | 1.268 | 1.268 | +0.016 (+1.28%) | 2,042,800 |
29 Feb 2024 | CNY | 1.22 | 1.342 | 1.22 | 1.252 | 1.252 | +0.032 (+2.62%) | 2,182,300 |
28 Feb 2024 | CNY | 1.248 | 1.26 | 1.219 | 1.22 | 1.22 | -0.023 (-1.85%) | 3,633,600 |
27 Feb 2024 | CNY | 1.219 | 1.243 | 1.213 | 1.243 | 1.243 | +0.022 (+1.80%) | 2,027,600 |
26 Feb 2024 | CNY | 1.218 | 1.229 | 1.21 | 1.221 | 1.221 | +0.002 (+0.16%) | 1,734,400 |
23 Feb 2024 | CNY | 1.219 | 1.222 | 1.209 | 1.219 | 1.219 | +0.003 (+0.25%) | 1,015,300 |
22 Feb 2024 | CNY | 1.211 | 1.219 | 1.208 | 1.216 | 1.216 | +0.005 (+0.41%) | 1,046,000 |
21 Feb 2024 | CNY | 1.193 | 1.229 | 1.193 | 1.211 | 1.211 | +0.01 (+0.83%) | 1,412,400 |
20 Feb 2024 | CNY | 1.209 | 1.209 | 1.188 | 1.201 | 1.201 | +0.004 (+0.33%) | 809,400 |
19 Feb 2024 | CNY | 1.206 | 1.23 | 1.186 | 1.197 | 1.197 | +0.003 (+0.25%) | 670,100 |
8 Feb 2024 | CNY | 1.21 | 1.217 | 1.187 | 1.194 | 1.194 | +0.013 (+1.10%) | 1,511,417 |
7 Feb 2024 | CNY | 1.162 | 1.182 | 1.154 | 1.181 | 1.181 | +0.032 (+2.79%) | 2,017,400 |
6 Feb 2024 | CNY | 1.084 | 1.152 | 1.084 | 1.149 | 1.149 | +0.06 (+5.51%) | 1,863,700 |
5 Feb 2024 | CNY | 1.09 | 1.11 | 1.05 | 1.089 | 1.089 | -0.006 (-0.55%) | 1,186,100 |
2 Feb 2024 | CNY | 1.112 | 1.119 | 1.065 | 1.095 | 1.095 | -0.017 (-1.53%) | 1,524,600 |