Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.056 | 1.089 | 1.041 | 1.042 | 1.042 | -0.014 (-1.33%) | 7,200,900 |
27 Feb 2024 | CNY | 1.043 | 1.056 | 1.043 | 1.056 | 1.056 | +0.011 (+1.05%) | 4,776,300 |
26 Feb 2024 | CNY | 1.052 | 1.055 | 1.043 | 1.045 | 1.045 | -0.006 (-0.57%) | 3,899,300 |
23 Feb 2024 | CNY | 1.05 | 1.056 | 1.044 | 1.051 | 1.051 | +0.001 (+0.10%) | 1,557,900 |
22 Feb 2024 | CNY | 1.035 | 1.055 | 1.03 | 1.05 | 1.05 | +0.012 (+1.16%) | 2,350,500 |
21 Feb 2024 | CNY | 1.031 | 1.061 | 1.014 | 1.038 | 1.038 | +0.007 (+0.68%) | 4,151,500 |
20 Feb 2024 | CNY | 1.005 | 1.037 | 1.005 | 1.031 | 1.031 | +0.016 (+1.58%) | 3,537,500 |
19 Feb 2024 | CNY | 1.019 | 1.023 | 1.001 | 1.015 | 1.015 | -0.013 (-1.26%) | 1,935,300 |
8 Feb 2024 | CNY | 1.022 | 1.043 | 1.021 | 1.028 | 1.028 | +0.008 (+0.78%) | 2,194,200 |
7 Feb 2024 | CNY | 1.008 | 1.029 | 1.003 | 1.02 | 1.02 | +0.011 (+1.09%) | 2,826,700 |
6 Feb 2024 | CNY | 0.974 | 1.01 | 0.95 | 1.009 | 1.009 | +0.034 (+3.49%) | 2,843,400 |
5 Feb 2024 | CNY | 0.987 | 0.987 | 0.946 | 0.975 | 0.975 | -0.013 (-1.32%) | 1,728,900 |
2 Feb 2024 | CNY | 1.009 | 1.009 | 0.96 | 0.988 | 0.988 | -0.011 (-1.10%) | 2,401,700 |
1 Feb 2024 | CNY | 1.004 | 1.017 | 0.991 | 0.999 | 0.999 | -0.007 (-0.70%) | 1,593,000 |
31 Jan 2024 | CNY | 1.01 | 1.026 | 1 | 1.006 | 1.006 | -0.01 (-0.98%) | 1,590,900 |
30 Jan 2024 | CNY | 1.02 | 1.035 | 1.01 | 1.016 | 1.016 | -0.009 (-0.88%) | 1,450,100 |
29 Jan 2024 | CNY | 1.043 | 1.047 | 1.025 | 1.025 | 1.025 | -0.018 (-1.73%) | 1,996,400 |
26 Jan 2024 | CNY | 1.042 | 1.054 | 1.03 | 1.043 | 1.043 | +0.001 (+0.10%) | 2,585,100 |
25 Jan 2024 | CNY | 1.02 | 1.05 | 1.015 | 1.042 | 1.042 | +0.013 (+1.26%) | 3,889,600 |
24 Jan 2024 | CNY | 0.999 | 1.039 | 0.98 | 1.029 | 1.029 | +0.038 (+3.83%) | 3,318,100 |
23 Jan 2024 | CNY | 0.967 | 0.997 | 0.96 | 0.991 | 0.991 | +0.014 (+1.43%) | 2,182,000 |
22 Jan 2024 | CNY | 0.995 | 0.995 | 0.961 | 0.977 | 0.977 | -0.015 (-1.51%) | 901,400 |
19 Jan 2024 | CNY | 0.99 | 0.996 | 0.986 | 0.992 | 0.992 | -0.008 (-0.80%) | 644,800 |
18 Jan 2024 | CNY | 0.991 | 1.001 | 0.97 | 1 | 1 | +0.009 (+0.91%) | 2,961,200 |
17 Jan 2024 | CNY | 1.013 | 1.014 | 0.99 | 0.991 | 0.991 | -0.014 (-1.39%) | 1,626,000 |
16 Jan 2024 | CNY | 0.996 | 1.006 | 0.99 | 1.005 | 1.005 | +0.011 (+1.11%) | 1,861,300 |
15 Jan 2024 | CNY | 0.996 | 1.003 | 0.988 | 0.994 | 0.994 | -0.003 (-0.30%) | 561,600 |
12 Jan 2024 | CNY | 0.996 | 1.008 | 0.995 | 0.997 | 0.997 | -0.007 (-0.70%) | 311,400 |
11 Jan 2024 | CNY | 0.996 | 1.008 | 0.995 | 1.004 | 1.004 | +0.006 (+0.60%) | 932,100 |
10 Jan 2024 | CNY | 1 | 1.007 | 0.992 | 0.998 | 0.998 | -0.002 (-0.20%) | 1,473,300 |