Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.234 | 1.25 | 1.229 | 1.245 | 1.245 | +0.011 (+0.89%) | 4,947,900 |
27 Feb 2024 | CNY | 1.233 | 1.24 | 1.216 | 1.234 | 1.234 | -0.001 (-0.08%) | 2,977,200 |
26 Feb 2024 | CNY | 1.258 | 1.258 | 1.234 | 1.235 | 1.235 | -0.025 (-1.98%) | 1,262,400 |
23 Feb 2024 | CNY | 1.261 | 1.261 | 1.251 | 1.26 | 1.26 | -0.001 (-0.08%) | 1,261,500 |
22 Feb 2024 | CNY | 1.24 | 1.262 | 1.239 | 1.261 | 1.261 | +0.021 (+1.69%) | 2,087,100 |
21 Feb 2024 | CNY | 1.224 | 1.262 | 1.217 | 1.24 | 1.24 | +0.017 (+1.39%) | 3,351,800 |
20 Feb 2024 | CNY | 1.217 | 1.233 | 1.217 | 1.223 | 1.223 | +0.006 (+0.49%) | 1,070,300 |
19 Feb 2024 | CNY | 1.207 | 1.22 | 1.206 | 1.217 | 1.217 | +0.01 (+0.83%) | 3,359,700 |
8 Feb 2024 | CNY | 1.205 | 1.215 | 1.193 | 1.207 | 1.207 | -0.013 (-1.07%) | 2,250,500 |
7 Feb 2024 | CNY | 1.202 | 1.226 | 1.185 | 1.22 | 1.22 | +0.019 (+1.58%) | 2,935,500 |
6 Feb 2024 | CNY | 1.168 | 1.203 | 1.144 | 1.201 | 1.201 | +0.04 (+3.45%) | 3,333,800 |
5 Feb 2024 | CNY | 1.157 | 1.179 | 1.146 | 1.161 | 1.161 | -0.009 (-0.77%) | 1,366,700 |
2 Feb 2024 | CNY | 1.172 | 1.179 | 1.152 | 1.17 | 1.17 | -0.002 (-0.17%) | 848,800 |
1 Feb 2024 | CNY | 1.174 | 1.201 | 1.16 | 1.172 | 1.172 | -0.002 (-0.17%) | 3,460,800 |
31 Jan 2024 | CNY | 1.179 | 1.184 | 1.162 | 1.174 | 1.174 | -0.01 (-0.84%) | 2,310,800 |
30 Jan 2024 | CNY | 1.191 | 1.221 | 1.179 | 1.184 | 1.184 | -0.01 (-0.84%) | 7,144,500 |
29 Jan 2024 | CNY | 1.199 | 1.217 | 1.188 | 1.194 | 1.194 | -0.001 (-0.08%) | 9,302,500 |
26 Jan 2024 | CNY | 1.183 | 1.195 | 1.16 | 1.195 | 1.195 | +0.011 (+0.93%) | 10,832,000 |
25 Jan 2024 | CNY | 1.227 | 1.227 | 1.165 | 1.184 | 1.184 | +0.014 (+1.20%) | 6,494,000 |
24 Jan 2024 | CNY | 1.126 | 1.17 | 1.126 | 1.17 | 1.17 | +0.034 (+2.99%) | 824,100 |
23 Jan 2024 | CNY | 1.119 | 1.149 | 1.105 | 1.136 | 1.136 | +0.007 (+0.62%) | 50,500 |
22 Jan 2024 | CNY | 1.118 | 1.228 | 1.114 | 1.129 | 1.129 | -0.012 (-1.05%) | 228,300 |
19 Jan 2024 | CNY | 1.137 | 1.144 | 1.137 | 1.141 | 1.141 | +0.002 (+0.18%) | 238,700 |
18 Jan 2024 | CNY | 1.133 | 1.139 | 1.108 | 1.139 | 1.139 | +0.004 (+0.35%) | 340,000 |
17 Jan 2024 | CNY | 1.148 | 1.148 | 1.133 | 1.135 | 1.135 | -0.012 (-1.05%) | 181,500 |
16 Jan 2024 | CNY | 1.145 | 1.148 | 1.138 | 1.147 | 1.147 | 0.0 (0.0%) | 119,600 |
15 Jan 2024 | CNY | 1.134 | 1.147 | 1.134 | 1.147 | 1.147 | +0.006 (+0.53%) | 269,900 |
12 Jan 2024 | CNY | 1.142 | 1.152 | 1.141 | 1.141 | 1.141 | -0.005 (-0.44%) | 72,900 |
11 Jan 2024 | CNY | 1.141 | 1.15 | 1.14 | 1.146 | 1.146 | -0.007 (-0.61%) | 77,600 |
10 Jan 2024 | CNY | 1.176 | 1.176 | 1.136 | 1.153 | 1.153 | 0.0 (0.0%) | 37,200 |