Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 1.202 | 1.205 | 1.187 | 1.205 | 1.205 | 0.0 (0.0%) | 16,291,400 |
15 Mar 2024 | CNY | 1.188 | 1.206 | 1.171 | 1.205 | 1.205 | +0.013 (+1.09%) | 12,600,500 |
14 Mar 2024 | CNY | 1.175 | 1.2 | 1.175 | 1.192 | 1.192 | +0.015 (+1.27%) | 11,706,400 |
13 Mar 2024 | CNY | 1.168 | 1.179 | 1.159 | 1.177 | 1.177 | +0.007 (+0.60%) | 28,873,300 |
12 Mar 2024 | CNY | 1.193 | 1.199 | 1.166 | 1.17 | 1.17 | -0.035 (-2.90%) | 16,569,900 |
11 Mar 2024 | CNY | 1.214 | 1.22 | 1.191 | 1.205 | 1.205 | -0.014 (-1.15%) | 7,320,000 |
8 Mar 2024 | CNY | 1.216 | 1.219 | 1.196 | 1.219 | 1.219 | +0.008 (+0.66%) | 19,629,800 |
7 Mar 2024 | CNY | 1.2 | 1.228 | 1.19 | 1.211 | 1.211 | +0.019 (+1.59%) | 34,304,400 |
6 Mar 2024 | CNY | 1.189 | 1.197 | 1.182 | 1.192 | 1.192 | +0.008 (+0.68%) | 12,931,593 |
5 Mar 2024 | CNY | 1.188 | 1.19 | 1.175 | 1.184 | 1.184 | +0.006 (+0.51%) | 8,061,800 |
4 Mar 2024 | CNY | 1.152 | 1.181 | 1.152 | 1.178 | 1.178 | +0.019 (+1.64%) | 18,543,366 |
1 Mar 2024 | CNY | 1.148 | 1.161 | 1.145 | 1.159 | 1.159 | +0.011 (+0.96%) | 7,501,200 |
29 Feb 2024 | CNY | 1.133 | 1.149 | 1.133 | 1.148 | 1.148 | +0.003 (+0.26%) | 18,260,190 |
28 Feb 2024 | CNY | 1.142 | 1.157 | 1.142 | 1.145 | 1.145 | -0.006 (-0.52%) | 5,666,400 |
27 Feb 2024 | CNY | 1.14 | 1.151 | 1.136 | 1.151 | 1.151 | +0.006 (+0.52%) | 8,550,800 |
26 Feb 2024 | CNY | 1.157 | 1.168 | 1.139 | 1.145 | 1.145 | -0.016 (-1.38%) | 6,408,500 |
23 Feb 2024 | CNY | 1.165 | 1.17 | 1.156 | 1.161 | 1.161 | -0.003 (-0.26%) | 2,270,800 |
22 Feb 2024 | CNY | 1.127 | 1.166 | 1.127 | 1.164 | 1.164 | +0.031 (+2.74%) | 11,555,628 |
21 Feb 2024 | CNY | 1.14 | 1.147 | 1.124 | 1.133 | 1.133 | +0.005 (+0.44%) | 7,469,200 |
20 Feb 2024 | CNY | 1.123 | 1.133 | 1.115 | 1.128 | 1.128 | +0.001 (+0.09%) | 4,186,500 |
19 Feb 2024 | CNY | 1.11 | 1.129 | 1.092 | 1.127 | 1.127 | +0.03 (+2.73%) | 26,169,100 |
8 Feb 2024 | CNY | 1.098 | 1.103 | 1.09 | 1.097 | 1.097 | +0.006 (+0.55%) | 14,786,300 |
7 Feb 2024 | CNY | 1.065 | 1.092 | 1.057 | 1.091 | 1.091 | +0.03 (+2.83%) | 10,920,500 |
6 Feb 2024 | CNY | 1.021 | 1.066 | 1.021 | 1.061 | 1.061 | +0.019 (+1.82%) | 13,655,600 |
5 Feb 2024 | CNY | 1.047 | 1.049 | 1.012 | 1.042 | 1.042 | -0.004 (-0.38%) | 53,049,200 |
2 Feb 2024 | CNY | 1.048 | 1.061 | 1.017 | 1.046 | 1.046 | -0.01 (-0.95%) | 9,269,000 |
1 Feb 2024 | CNY | 1.052 | 1.064 | 1.05 | 1.056 | 1.056 | -0.008 (-0.75%) | 12,527,800 |
31 Jan 2024 | CNY | 1.068 | 1.08 | 1.06 | 1.064 | 1.064 | -0.005 (-0.47%) | 10,855,606 |
30 Jan 2024 | CNY | 1.09 | 1.09 | 1.068 | 1.069 | 1.069 | -0.017 (-1.57%) | 11,812,500 |
29 Jan 2024 | CNY | 1.096 | 1.097 | 1.08 | 1.086 | 1.086 | -0.001 (-0.09%) | 13,623,800 |