Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 1.081 | 1.095 | 1.059 | 1.084 | 1.084 | -0.001 (-0.09%) | 8,655,900 |
1 Feb 2024 | CNY | 1.106 | 1.106 | 1.081 | 1.085 | 1.085 | -0.02 (-1.81%) | 6,531,400 |
31 Jan 2024 | CNY | 1.1 | 1.119 | 1.096 | 1.105 | 1.105 | +0.005 (+0.45%) | 7,804,600 |
30 Jan 2024 | CNY | 1.108 | 1.117 | 1.098 | 1.1 | 1.1 | -0.012 (-1.08%) | 7,409,800 |
29 Jan 2024 | CNY | 1.109 | 1.13 | 1.108 | 1.112 | 1.112 | -0.004 (-0.36%) | 7,499,105 |
26 Jan 2024 | CNY | 1.098 | 1.116 | 1.095 | 1.116 | 1.116 | +0.018 (+1.64%) | 7,129,810 |
25 Jan 2024 | CNY | 1.055 | 1.102 | 1.055 | 1.098 | 1.098 | +0.047 (+4.47%) | 5,763,400 |
24 Jan 2024 | CNY | 1.026 | 1.053 | 1.026 | 1.051 | 1.051 | +0.028 (+2.74%) | 4,552,900 |
23 Jan 2024 | CNY | 1.011 | 1.027 | 1.004 | 1.023 | 1.023 | +0.01 (+0.99%) | 4,366,800 |
22 Jan 2024 | CNY | 1.041 | 1.041 | 1.007 | 1.013 | 1.013 | -0.027 (-2.60%) | 7,379,300 |
19 Jan 2024 | CNY | 1.05 | 1.05 | 1.033 | 1.04 | 1.04 | -0.01 (-0.95%) | 4,624,100 |
18 Jan 2024 | CNY | 1.056 | 1.056 | 1.021 | 1.05 | 1.05 | -0.007 (-0.66%) | 6,795,100 |
17 Jan 2024 | CNY | 1.071 | 1.073 | 1.057 | 1.057 | 1.057 | -0.013 (-1.21%) | 4,219,600 |
16 Jan 2024 | CNY | 1.07 | 1.073 | 1.061 | 1.07 | 1.07 | +0.006 (+0.56%) | 645,200 |
15 Jan 2024 | CNY | 1.064 | 1.064 | 1.064 | 1.064 | 1.064 | 0.0 (0.0%) | 1,361,000 |
12 Jan 2024 | CNY | 1.061 | 1.068 | 1.059 | 1.064 | 1.064 | +0.006 (+0.57%) | 2,646,300 |
11 Jan 2024 | CNY | 1.072 | 1.072 | 1.056 | 1.058 | 1.058 | -0.014 (-1.31%) | 5,277,700 |
10 Jan 2024 | CNY | 1.081 | 1.089 | 1.07 | 1.072 | 1.072 | -0.01 (-0.92%) | 5,006,900 |
9 Jan 2024 | CNY | 1.075 | 1.085 | 1.066 | 1.082 | 1.082 | +0.007 (+0.65%) | 4,229,100 |
8 Jan 2024 | CNY | 1.082 | 1.082 | 1.071 | 1.075 | 1.075 | -0.006 (-0.56%) | 5,591,300 |
5 Jan 2024 | CNY | 1.078 | 1.096 | 1.078 | 1.081 | 1.081 | -0.007 (-0.64%) | 8,336,700 |
4 Jan 2024 | CNY | 1.077 | 1.091 | 1.077 | 1.088 | 1.088 | +0.011 (+1.02%) | 6,500,300 |
3 Jan 2024 | CNY | 1.063 | 1.077 | 1.06 | 1.077 | 1.077 | +0.014 (+1.32%) | 3,724,300 |
2 Jan 2024 | CNY | 1.042 | 1.068 | 1.04 | 1.063 | 1.063 | +0.022 (+2.11%) | 8,241,200 |
29 Dec 2023 | CNY | 1.031 | 1.041 | 1.03 | 1.041 | 1.041 | +0.008 (+0.77%) | 5,201,000 |
28 Dec 2023 | CNY | 1.044 | 1.046 | 1.027 | 1.033 | 1.033 | -0.011 (-1.05%) | 5,215,000 |
27 Dec 2023 | CNY | 1.029 | 1.046 | 1.029 | 1.044 | 1.044 | +0.016 (+1.56%) | 6,366,800 |
26 Dec 2023 | CNY | 1.039 | 1.051 | 1.027 | 1.028 | 1.028 | -0.01 (-0.96%) | 3,748,200 |
25 Dec 2023 | CNY | 1.034 | 1.038 | 1.022 | 1.038 | 1.038 | +0.007 (+0.68%) | 4,087,600 |
22 Dec 2023 | CNY | 1.021 | 1.035 | 1.02 | 1.031 | 1.031 | +0.014 (+1.38%) | 5,674,600 |