Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 1.226 | 1.238 | 1.224 | 1.235 | 1.235 | +0.005 (+0.41%) | 49,004,100 |
19 Feb 2024 | CNY | 1.225 | 1.231 | 1.22 | 1.23 | 1.23 | +0.009 (+0.74%) | 47,519,000 |
8 Feb 2024 | CNY | 1.214 | 1.222 | 1.211 | 1.221 | 1.221 | +0.006 (+0.49%) | 100,953,700 |
7 Feb 2024 | CNY | 1.202 | 1.215 | 1.195 | 1.215 | 1.215 | +0.014 (+1.17%) | 155,862,000 |
6 Feb 2024 | CNY | 1.153 | 1.202 | 1.15 | 1.201 | 1.201 | +0.041 (+3.53%) | 73,610,500 |
5 Feb 2024 | CNY | 1.149 | 1.171 | 1.129 | 1.16 | 1.16 | +0.004 (+0.35%) | 83,656,000 |
2 Feb 2024 | CNY | 1.167 | 1.174 | 1.124 | 1.156 | 1.156 | -0.013 (-1.11%) | 105,659,400 |
1 Feb 2024 | CNY | 1.168 | 1.181 | 1.158 | 1.169 | 1.169 | -0.004 (-0.34%) | 66,418,100 |
31 Jan 2024 | CNY | 1.177 | 1.181 | 1.161 | 1.173 | 1.173 | -0.006 (-0.51%) | 111,960,400 |
30 Jan 2024 | CNY | 1.192 | 1.197 | 1.178 | 1.179 | 1.179 | -0.019 (-1.59%) | 127,578,100 |
29 Jan 2024 | CNY | 1.221 | 1.221 | 1.198 | 1.198 | 1.198 | -0.012 (-0.99%) | 55,414,700 |
26 Jan 2024 | CNY | 1.215 | 1.216 | 1.204 | 1.21 | 1.21 | -0.005 (-0.41%) | 66,456,500 |
25 Jan 2024 | CNY | 1.19 | 1.215 | 1.185 | 1.215 | 1.215 | +0.027 (+2.27%) | 67,962,000 |
24 Jan 2024 | CNY | 1.175 | 1.19 | 1.157 | 1.188 | 1.188 | +0.016 (+1.37%) | 140,069,500 |
23 Jan 2024 | CNY | 1.171 | 1.179 | 1.157 | 1.172 | 1.172 | 0.0 (0.0%) | 31,753,400 |
22 Jan 2024 | CNY | 1.183 | 1.189 | 1.158 | 1.172 | 1.172 | -0.012 (-1.01%) | 26,694,300 |
19 Jan 2024 | CNY | 1.184 | 1.191 | 1.176 | 1.184 | 1.184 | 0.0 (0.0%) | 27,549,600 |
18 Jan 2024 | CNY | 1.171 | 1.188 | 1.149 | 1.184 | 1.184 | +0.012 (+1.02%) | 38,936,200 |
17 Jan 2024 | CNY | 1.195 | 1.196 | 1.17 | 1.172 | 1.172 | -0.026 (-2.17%) | 22,895,500 |
16 Jan 2024 | CNY | 1.184 | 1.198 | 1.181 | 1.198 | 1.198 | +0.007 (+0.59%) | 30,784,600 |
15 Jan 2024 | CNY | 1.191 | 1.191 | 1.191 | 1.191 | 1.191 | 0.0 (0.0%) | 18,210,300 |
12 Jan 2024 | CNY | 1.194 | 1.201 | 1.19 | 1.191 | 1.191 | -0.005 (-0.42%) | 18,656,200 |
11 Jan 2024 | CNY | 1.19 | 1.202 | 1.185 | 1.196 | 1.196 | +0.009 (+0.76%) | 31,209,100 |
10 Jan 2024 | CNY | 1.19 | 1.202 | 1.184 | 1.187 | 1.187 | -0.006 (-0.50%) | 37,035,800 |
9 Jan 2024 | CNY | 1.194 | 1.199 | 1.188 | 1.193 | 1.193 | +0.001 (+0.08%) | 29,147,200 |
8 Jan 2024 | CNY | 1.211 | 1.211 | 1.189 | 1.192 | 1.192 | -0.016 (-1.32%) | 43,003,700 |
5 Jan 2024 | CNY | 1.213 | 1.222 | 1.201 | 1.208 | 1.208 | -0.006 (-0.49%) | 33,244,700 |
4 Jan 2024 | CNY | 1.227 | 1.227 | 1.205 | 1.214 | 1.214 | -0.011 (-0.90%) | 33,815,100 |
3 Jan 2024 | CNY | 1.226 | 1.231 | 1.218 | 1.225 | 1.225 | -0.003 (-0.24%) | 55,922,200 |
2 Jan 2024 | CNY | 1.243 | 1.243 | 1.227 | 1.228 | 1.228 | -0.016 (-1.29%) | 22,798,000 |