Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.819 | 1.83 | 1.78 | 1.78 | 1.78 | -0.039 (-2.14%) | 226,600 |
27 Feb 2024 | CNY | 1.78 | 1.819 | 1.78 | 1.819 | 1.819 | +0.025 (+1.39%) | 357,400 |
26 Feb 2024 | CNY | 1.779 | 1.811 | 1.779 | 1.794 | 1.794 | -0.002 (-0.11%) | 346,700 |
23 Feb 2024 | CNY | 1.789 | 1.797 | 1.775 | 1.796 | 1.796 | +0.007 (+0.39%) | 1,722,000 |
22 Feb 2024 | CNY | 1.76 | 1.789 | 1.76 | 1.789 | 1.789 | +0.012 (+0.68%) | 2,618,200 |
21 Feb 2024 | CNY | 1.749 | 1.812 | 1.749 | 1.777 | 1.777 | +0.011 (+0.62%) | 2,637,100 |
20 Feb 2024 | CNY | 1.742 | 1.769 | 1.742 | 1.766 | 1.766 | +0.007 (+0.40%) | 1,332,700 |
19 Feb 2024 | CNY | 1.755 | 1.772 | 1.743 | 1.759 | 1.759 | +0.004 (+0.23%) | 2,470,700 |
8 Feb 2024 | CNY | 1.735 | 1.795 | 1.735 | 1.755 | 1.755 | +0.022 (+1.27%) | 2,891,500 |
7 Feb 2024 | CNY | 1.667 | 1.734 | 1.665 | 1.733 | 1.733 | +0.068 (+4.08%) | 1,937,300 |
6 Feb 2024 | CNY | 1.601 | 1.67 | 1.568 | 1.665 | 1.665 | +0.064 (+4.00%) | 3,470,300 |
5 Feb 2024 | CNY | 1.611 | 1.614 | 1.527 | 1.601 | 1.601 | -0.01 (-0.62%) | 1,686,600 |
2 Feb 2024 | CNY | 1.649 | 1.66 | 1.573 | 1.611 | 1.611 | -0.037 (-2.25%) | 1,173,400 |
1 Feb 2024 | CNY | 1.653 | 1.67 | 1.63 | 1.648 | 1.648 | -0.006 (-0.36%) | 2,659,300 |
31 Jan 2024 | CNY | 1.685 | 1.693 | 1.654 | 1.654 | 1.654 | -0.031 (-1.84%) | 647,900 |
30 Jan 2024 | CNY | 1.718 | 1.722 | 1.682 | 1.685 | 1.685 | -0.037 (-2.15%) | 1,234,900 |
29 Jan 2024 | CNY | 1.76 | 1.76 | 1.722 | 1.722 | 1.722 | -0.021 (-1.20%) | 1,701,600 |
26 Jan 2024 | CNY | 1.759 | 1.759 | 1.741 | 1.743 | 1.743 | -0.01 (-0.57%) | 1,909,600 |
25 Jan 2024 | CNY | 1.706 | 1.756 | 1.705 | 1.753 | 1.753 | +0.048 (+2.82%) | 1,141,300 |
24 Jan 2024 | CNY | 1.694 | 1.707 | 1.655 | 1.705 | 1.705 | +0.02 (+1.19%) | 1,147,100 |
23 Jan 2024 | CNY | 1.659 | 1.694 | 1.645 | 1.685 | 1.685 | +0.024 (+1.44%) | 1,515,600 |
22 Jan 2024 | CNY | 1.738 | 1.738 | 1.651 | 1.661 | 1.661 | -0.077 (-4.43%) | 831,500 |
19 Jan 2024 | CNY | 1.752 | 1.753 | 1.734 | 1.738 | 1.738 | -0.013 (-0.74%) | 643,200 |
18 Jan 2024 | CNY | 1.754 | 1.754 | 1.706 | 1.751 | 1.751 | -0.003 (-0.17%) | 1,725,200 |
17 Jan 2024 | CNY | 1.787 | 1.787 | 1.754 | 1.754 | 1.754 | -0.035 (-1.96%) | 775,400 |
16 Jan 2024 | CNY | 1.787 | 1.798 | 1.775 | 1.789 | 1.789 | -0.003 (-0.17%) | 297,400 |
15 Jan 2024 | CNY | 1.778 | 1.799 | 1.778 | 1.792 | 1.792 | -0.003 (-0.17%) | 12,600 |
12 Jan 2024 | CNY | 1.798 | 1.811 | 1.794 | 1.795 | 1.795 | +0.002 (+0.11%) | 230,000 |
11 Jan 2024 | CNY | 1.776 | 1.799 | 1.776 | 1.793 | 1.793 | +0.014 (+0.79%) | 417,500 |
10 Jan 2024 | CNY | 1.785 | 1.787 | 1.769 | 1.779 | 1.779 | -0.005 (-0.28%) | 2,012,400 |