Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2024 | CNY | 1.6 | 1.62 | 1.55 | 1.56 | 1.56 | -0.06 (-3.70%) | 11,982,700 |
4 Mar 2024 | CNY | 1.63 | 1.66 | 1.57 | 1.62 | 1.62 | +0.01 (+0.62%) | 13,721,803 |
1 Mar 2024 | CNY | 1.69 | 1.71 | 1.59 | 1.61 | 1.61 | -0.09 (-5.29%) | 20,412,400 |
29 Feb 2024 | CNY | 1.6 | 1.75 | 1.52 | 1.7 | 1.7 | +0.03 (+1.80%) | 22,327,902 |
28 Feb 2024 | CNY | 1.73 | 1.87 | 1.65 | 1.67 | 1.67 | -0.06 (-3.47%) | 31,818,400 |
27 Feb 2024 | CNY | 1.7 | 1.75 | 1.64 | 1.73 | 1.73 | +0.01 (+0.58%) | 20,770,716 |
26 Feb 2024 | CNY | 1.65 | 1.89 | 1.53 | 1.72 | 1.72 | +0.03 (+1.78%) | 31,063,222 |
23 Feb 2024 | CNY | 1.65 | 1.74 | 1.62 | 1.69 | 1.69 | +0.01 (+0.60%) | 28,702,234 |
22 Feb 2024 | CNY | 1.63 | 1.7 | 1.6 | 1.68 | 1.68 | -0.04 (-2.33%) | 36,838,349 |
21 Feb 2024 | CNY | 1.48 | 1.72 | 1.48 | 1.72 | 1.72 | +0.29 (+20.28%) | 42,861,732 |
20 Feb 2024 | CNY | 1.34 | 1.45 | 1.29 | 1.43 | 1.43 | +0.06 (+4.38%) | 19,298,495 |
19 Feb 2024 | CNY | 1.2 | 1.41 | 1.2 | 1.37 | 1.37 | +0.07 (+5.38%) | 18,226,551 |
8 Feb 2024 | CNY | 1.22 | 1.31 | 1.13 | 1.3 | 1.3 | +0.05 (+4%) | 17,124,650 |
7 Feb 2024 | CNY | 1.26 | 1.36 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 13,999,900 |
6 Feb 2024 | CNY | 1.19 | 1.38 | 1.06 | 1.28 | 1.28 | -0.02 (-1.54%) | 17,338,827 |
5 Feb 2024 | CNY | 1.53 | 1.59 | 1.3 | 1.3 | 1.3 | -0.25 (-16.13%) | 19,687,073 |
2 Feb 2024 | CNY | 1.68 | 1.76 | 1.46 | 1.55 | 1.55 | -0.18 (-10.40%) | 24,382,755 |
1 Feb 2024 | CNY | 1.85 | 1.85 | 1.69 | 1.73 | 1.73 | -0.14 (-7.49%) | 14,812,005 |
31 Jan 2024 | CNY | 1.87 | 2.11 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 20,221,823 |
30 Jan 2024 | CNY | 1.75 | 1.96 | 1.68 | 1.88 | 1.88 | -0.13 (-6.47%) | 18,743,006 |
29 Jan 2024 | CNY | 2.5 | 2.5 | 2.01 | 2.01 | 2.01 | -0.5 (-19.92%) | 32,879,300 |
26 Jan 2024 | CNY | 2.57 | 2.6 | 2.51 | 2.51 | 2.51 | -0.08 (-3.09%) | 11,717,883 |
25 Jan 2024 | CNY | 2.59 | 2.63 | 2.53 | 2.59 | 2.59 | -0.02 (-0.77%) | 10,996,800 |
24 Jan 2024 | CNY | 2.54 | 2.7 | 2.49 | 2.61 | 2.61 | +0.04 (+1.56%) | 11,125,042 |
23 Jan 2024 | CNY | 2.54 | 2.61 | 2.44 | 2.57 | 2.57 | -0.04 (-1.53%) | 7,760,200 |
22 Jan 2024 | CNY | 2.68 | 2.89 | 2.61 | 2.61 | 2.61 | -0.09 (-3.33%) | 12,241,250 |
19 Jan 2024 | CNY | 2.65 | 2.75 | 2.63 | 2.7 | 2.7 | +0.04 (+1.50%) | 6,405,300 |
18 Jan 2024 | CNY | 2.61 | 2.72 | 2.61 | 2.66 | 2.66 | -0.01 (-0.37%) | 8,173,300 |
17 Jan 2024 | CNY | 2.6 | 2.77 | 2.57 | 2.67 | 2.67 | 0.0 (0.0%) | 11,465,600 |
16 Jan 2024 | CNY | 2.65 | 2.77 | 2.63 | 2.67 | 2.67 | -0.05 (-1.84%) | 9,461,300 |