Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 1.112 | 1.119 | 1.065 | 1.095 | 1.095 | -0.017 (-1.53%) | 1,524,600 |
1 Feb 2024 | CNY | 1.109 | 1.129 | 1.1 | 1.112 | 1.112 | +0.003 (+0.27%) | 814,600 |
31 Jan 2024 | CNY | 1.13 | 1.136 | 1.108 | 1.109 | 1.109 | -0.016 (-1.42%) | 950,800 |
30 Jan 2024 | CNY | 1.145 | 1.151 | 1.125 | 1.125 | 1.125 | -0.029 (-2.51%) | 1,903,500 |
29 Jan 2024 | CNY | 1.176 | 1.176 | 1.152 | 1.154 | 1.154 | -0.022 (-1.87%) | 1,548,500 |
26 Jan 2024 | CNY | 1.174 | 1.185 | 1.166 | 1.176 | 1.176 | -0.01 (-0.84%) | 1,586,000 |
25 Jan 2024 | CNY | 1.164 | 1.19 | 1.159 | 1.186 | 1.186 | +0.021 (+1.80%) | 2,164,800 |
24 Jan 2024 | CNY | 1.147 | 1.169 | 1.131 | 1.165 | 1.165 | +0.018 (+1.57%) | 3,523,900 |
23 Jan 2024 | CNY | 1.141 | 1.165 | 1.138 | 1.147 | 1.147 | 0.0 (0.0%) | 2,951,300 |
22 Jan 2024 | CNY | 1.191 | 1.191 | 1.139 | 1.147 | 1.147 | -0.032 (-2.71%) | 2,358,400 |
19 Jan 2024 | CNY | 1.182 | 1.2 | 1.175 | 1.179 | 1.179 | -0.003 (-0.25%) | 2,132,100 |
18 Jan 2024 | CNY | 1.17 | 1.186 | 1.151 | 1.182 | 1.182 | +0.009 (+0.77%) | 2,408,600 |
17 Jan 2024 | CNY | 1.197 | 1.197 | 1.172 | 1.173 | 1.173 | -0.024 (-2.01%) | 1,974,700 |
16 Jan 2024 | CNY | 1.195 | 1.199 | 1.185 | 1.197 | 1.197 | -0.006 (-0.50%) | 613,700 |
15 Jan 2024 | CNY | 1.203 | 1.203 | 1.203 | 1.203 | 1.203 | 0.0 (0.0%) | 1,450,000 |
12 Jan 2024 | CNY | 1.202 | 1.215 | 1.202 | 1.203 | 1.203 | -0.005 (-0.41%) | 1,362,600 |
11 Jan 2024 | CNY | 1.195 | 1.215 | 1.195 | 1.208 | 1.208 | +0.012 (+1.00%) | 1,965,200 |
10 Jan 2024 | CNY | 1.205 | 1.21 | 1.189 | 1.196 | 1.196 | -0.007 (-0.58%) | 236,700 |
9 Jan 2024 | CNY | 1.196 | 1.318 | 1.194 | 1.203 | 1.203 | +0.005 (+0.42%) | 710,600 |
8 Jan 2024 | CNY | 1.191 | 1.217 | 1.191 | 1.198 | 1.198 | -0.021 (-1.72%) | 668,900 |
5 Jan 2024 | CNY | 1.228 | 1.237 | 1.213 | 1.219 | 1.219 | -0.009 (-0.73%) | 830,500 |
4 Jan 2024 | CNY | 1.238 | 1.238 | 1.223 | 1.228 | 1.228 | -0.016 (-1.29%) | 331,200 |
3 Jan 2024 | CNY | 1.257 | 1.257 | 1.235 | 1.244 | 1.244 | -0.012 (-0.96%) | 960,500 |
2 Jan 2024 | CNY | 1.276 | 1.276 | 1.254 | 1.256 | 1.256 | -0.017 (-1.34%) | 800,800 |
29 Dec 2023 | CNY | 1.268 | 1.275 | 1.264 | 1.273 | 1.273 | +0.01 (+0.79%) | 1,827,500 |
28 Dec 2023 | CNY | 1.232 | 1.267 | 1.228 | 1.263 | 1.263 | +0.036 (+2.93%) | 1,888,400 |
27 Dec 2023 | CNY | 1.224 | 1.23 | 1.219 | 1.227 | 1.227 | +0.003 (+0.25%) | 1,597,600 |
26 Dec 2023 | CNY | 1.23 | 1.23 | 1.221 | 1.224 | 1.224 | -0.012 (-0.97%) | 647,900 |
25 Dec 2023 | CNY | 1.234 | 1.239 | 1.23 | 1.236 | 1.236 | +0.006 (+0.49%) | 1,378,800 |
22 Dec 2023 | CNY | 1.231 | 1.246 | 1.226 | 1.23 | 1.23 | -0.004 (-0.32%) | 1,458,300 |