Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | CNY | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 6,021,000 |
29 Feb 2024 | CNY | 1.41 | 1.5 | 1.39 | 1.48 | 1.48 | +0.03 (+2.07%) | 10,573,460 |
28 Feb 2024 | CNY | 1.55 | 1.57 | 1.45 | 1.45 | 1.45 | -0.09 (-5.84%) | 14,267,200 |
27 Feb 2024 | CNY | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 8,728,400 |
26 Feb 2024 | CNY | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 8,173,800 |
23 Feb 2024 | CNY | 1.48 | 1.54 | 1.47 | 1.53 | 1.53 | +0.04 (+2.68%) | 9,901,440 |
22 Feb 2024 | CNY | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 8,572,200 |
21 Feb 2024 | CNY | 1.45 | 1.54 | 1.44 | 1.5 | 1.5 | +0.03 (+2.04%) | 13,146,240 |
20 Feb 2024 | CNY | 1.38 | 1.47 | 1.37 | 1.47 | 1.47 | +0.11 (+8.09%) | 12,297,000 |
19 Feb 2024 | CNY | 1.34 | 1.41 | 1.33 | 1.36 | 1.36 | +0.05 (+3.82%) | 9,408,672 |
8 Feb 2024 | CNY | 1.22 | 1.32 | 1.22 | 1.31 | 1.31 | +0.09 (+7.38%) | 10,645,000 |
7 Feb 2024 | CNY | 1.29 | 1.31 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 13,075,400 |
6 Feb 2024 | CNY | 1.19 | 1.31 | 1.16 | 1.27 | 1.27 | +0.06 (+4.96%) | 11,709,010 |
5 Feb 2024 | CNY | 1.35 | 1.36 | 1.16 | 1.21 | 1.21 | -0.15 (-11.03%) | 14,838,500 |
2 Feb 2024 | CNY | 1.35 | 1.39 | 1.29 | 1.36 | 1.36 | +0.02 (+1.49%) | 19,087,500 |
1 Feb 2024 | CNY | 1.52 | 1.52 | 1.32 | 1.34 | 1.34 | -0.18 (-11.84%) | 23,419,702 |
31 Jan 2024 | CNY | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 9,582,300 |
30 Jan 2024 | CNY | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 7,088,800 |
29 Jan 2024 | CNY | 1.59 | 1.6 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 7,539,600 |
26 Jan 2024 | CNY | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 7,608,300 |
25 Jan 2024 | CNY | 1.61 | 1.62 | 1.56 | 1.6 | 1.6 | -0.02 (-1.23%) | 15,247,200 |
24 Jan 2024 | CNY | 1.56 | 1.69 | 1.54 | 1.62 | 1.62 | +0.07 (+4.52%) | 17,320,500 |
23 Jan 2024 | CNY | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 7,722,300 |
22 Jan 2024 | CNY | 1.62 | 1.63 | 1.54 | 1.56 | 1.56 | -0.06 (-3.70%) | 14,168,300 |
19 Jan 2024 | CNY | 1.64 | 1.67 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 8,794,800 |
18 Jan 2024 | CNY | 1.65 | 1.73 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 16,502,100 |
17 Jan 2024 | CNY | 1.63 | 1.79 | 1.61 | 1.67 | 1.67 | +0.04 (+2.45%) | 18,640,400 |
16 Jan 2024 | CNY | 1.61 | 1.66 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 7,378,100 |
15 Jan 2024 | CNY | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 4,626,400 |
12 Jan 2024 | CNY | 1.62 | 1.64 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 7,163,200 |