Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 1.25 | 1.26 | 1.244 | 1.258 | 1.258 | -0.002 (-0.16%) | 12,739,900 |
19 Feb 2024 | CNY | 1.268 | 1.274 | 1.244 | 1.26 | 1.26 | -0.007 (-0.55%) | 22,282,300 |
8 Feb 2024 | CNY | 1.262 | 1.318 | 1.258 | 1.267 | 1.267 | +0.015 (+1.20%) | 20,404,804 |
7 Feb 2024 | CNY | 1.214 | 1.253 | 1.184 | 1.252 | 1.252 | +0.058 (+4.86%) | 13,233,904 |
6 Feb 2024 | CNY | 1.097 | 1.194 | 1.08 | 1.194 | 1.194 | +0.097 (+8.84%) | 13,181,000 |
5 Feb 2024 | CNY | 1.118 | 1.129 | 1.054 | 1.097 | 1.097 | -0.026 (-2.32%) | 13,599,504 |
2 Feb 2024 | CNY | 1.159 | 1.16 | 1.09 | 1.123 | 1.123 | -0.028 (-2.43%) | 9,949,600 |
1 Feb 2024 | CNY | 1.154 | 1.177 | 1.138 | 1.151 | 1.151 | -0.004 (-0.35%) | 12,569,100 |
31 Jan 2024 | CNY | 1.178 | 1.186 | 1.153 | 1.155 | 1.155 | -0.026 (-2.20%) | 10,262,300 |
30 Jan 2024 | CNY | 1.21 | 1.212 | 1.179 | 1.181 | 1.181 | -0.03 (-2.48%) | 8,265,600 |
29 Jan 2024 | CNY | 1.235 | 1.238 | 1.211 | 1.211 | 1.211 | -0.02 (-1.62%) | 9,633,800 |
26 Jan 2024 | CNY | 1.241 | 1.246 | 1.228 | 1.231 | 1.231 | -0.011 (-0.89%) | 7,361,800 |
25 Jan 2024 | CNY | 1.208 | 1.245 | 1.203 | 1.242 | 1.242 | +0.033 (+2.73%) | 11,408,300 |
24 Jan 2024 | CNY | 1.2 | 1.211 | 1.169 | 1.209 | 1.209 | +0.016 (+1.34%) | 8,586,600 |
23 Jan 2024 | CNY | 1.177 | 1.198 | 1.16 | 1.193 | 1.193 | +0.015 (+1.27%) | 7,863,600 |
22 Jan 2024 | CNY | 1.23 | 1.23 | 1.167 | 1.178 | 1.178 | -0.051 (-4.15%) | 9,087,600 |
19 Jan 2024 | CNY | 1.241 | 1.245 | 1.229 | 1.229 | 1.229 | -0.013 (-1.05%) | 8,939,300 |
18 Jan 2024 | CNY | 1.235 | 1.242 | 1.208 | 1.242 | 1.242 | +0.003 (+0.24%) | 8,258,000 |
17 Jan 2024 | CNY | 1.27 | 1.27 | 1.239 | 1.239 | 1.239 | -0.037 (-2.90%) | 6,290,000 |
16 Jan 2024 | CNY | 1.268 | 1.276 | 1.256 | 1.276 | 1.276 | -0.001 (-0.08%) | 6,524,700 |
15 Jan 2024 | CNY | 1.277 | 1.277 | 1.277 | 1.277 | 1.277 | 0.0 (0.0%) | 6,191,404 |
12 Jan 2024 | CNY | 1.276 | 1.289 | 1.276 | 1.277 | 1.277 | -0.003 (-0.23%) | 6,388,800 |
11 Jan 2024 | CNY | 1.265 | 1.285 | 1.263 | 1.28 | 1.28 | +0.012 (+0.95%) | 7,402,300 |
10 Jan 2024 | CNY | 1.262 | 1.278 | 1.254 | 1.268 | 1.268 | 0.0 (0.0%) | 6,913,100 |
9 Jan 2024 | CNY | 1.27 | 1.279 | 1.263 | 1.268 | 1.268 | 0.0 (0.0%) | 5,809,900 |
8 Jan 2024 | CNY | 1.29 | 1.29 | 1.268 | 1.268 | 1.268 | -0.026 (-2.01%) | 11,078,800 |
5 Jan 2024 | CNY | 1.312 | 1.314 | 1.289 | 1.294 | 1.294 | -0.018 (-1.37%) | 24,929,800 |
4 Jan 2024 | CNY | 1.319 | 1.319 | 1.305 | 1.312 | 1.312 | -0.011 (-0.83%) | 9,552,700 |
3 Jan 2024 | CNY | 1.323 | 1.328 | 1.315 | 1.323 | 1.323 | -0.002 (-0.15%) | 12,171,900 |
2 Jan 2024 | CNY | 1.331 | 1.331 | 1.324 | 1.325 | 1.325 | -0.006 (-0.45%) | 8,389,300 |