Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 1.273 | 1.282 | 1.261 | 1.28 | 1.28 | -0.005 (-0.39%) | 940,200 |
19 Feb 2024 | CNY | 1.283 | 1.296 | 1.175 | 1.285 | 1.285 | +0.002 (+0.16%) | 1,934,300 |
8 Feb 2024 | CNY | 1.398 | 1.4 | 1.281 | 1.283 | 1.283 | -0.036 (-2.73%) | 3,439,200 |
7 Feb 2024 | CNY | 1.201 | 1.328 | 1.198 | 1.319 | 1.319 | +0.11 (+9.10%) | 3,843,600 |
6 Feb 2024 | CNY | 1.12 | 1.233 | 1.099 | 1.209 | 1.209 | +0.088 (+7.85%) | 2,785,900 |
5 Feb 2024 | CNY | 1.131 | 1.146 | 1.076 | 1.121 | 1.121 | -0.021 (-1.84%) | 1,743,800 |
2 Feb 2024 | CNY | 1.177 | 1.183 | 1.114 | 1.142 | 1.142 | -0.03 (-2.56%) | 1,047,800 |
1 Feb 2024 | CNY | 1.175 | 1.189 | 1.16 | 1.172 | 1.172 | -0.003 (-0.26%) | 293,900 |
31 Jan 2024 | CNY | 1.206 | 1.208 | 1.175 | 1.175 | 1.175 | -0.034 (-2.81%) | 316,300 |
30 Jan 2024 | CNY | 1.235 | 1.235 | 1.209 | 1.209 | 1.209 | -0.027 (-2.18%) | 62,300 |
29 Jan 2024 | CNY | 1.263 | 1.263 | 1.235 | 1.236 | 1.236 | -0.016 (-1.28%) | 100,800 |
26 Jan 2024 | CNY | 1.268 | 1.274 | 1.252 | 1.252 | 1.252 | -0.012 (-0.95%) | 62,400 |
25 Jan 2024 | CNY | 1.226 | 1.264 | 1.226 | 1.264 | 1.264 | +0.031 (+2.51%) | 124,200 |
24 Jan 2024 | CNY | 1.211 | 1.233 | 1.19 | 1.233 | 1.233 | +0.022 (+1.82%) | 49,700 |
23 Jan 2024 | CNY | 1.187 | 1.215 | 1.178 | 1.211 | 1.211 | +0.023 (+1.94%) | 175,600 |
22 Jan 2024 | CNY | 1.263 | 1.263 | 1.188 | 1.188 | 1.188 | -0.066 (-5.26%) | 186,900 |
19 Jan 2024 | CNY | 1.266 | 1.268 | 1.254 | 1.254 | 1.254 | -0.012 (-0.95%) | 95,900 |
18 Jan 2024 | CNY | 1.279 | 1.279 | 1.23 | 1.266 | 1.266 | -0.024 (-1.86%) | 196,800 |
17 Jan 2024 | CNY | 1.291 | 1.291 | 1.268 | 1.29 | 1.29 | +0.006 (+0.47%) | 168,700 |
16 Jan 2024 | CNY | 1.3 | 1.3 | 1.28 | 1.284 | 1.284 | -0.012 (-0.93%) | 170,200 |
15 Jan 2024 | CNY | 1.296 | 1.296 | 1.296 | 1.296 | 1.296 | 0.0 (0.0%) | 114,400 |
12 Jan 2024 | CNY | 1.303 | 1.311 | 1.296 | 1.296 | 1.296 | -0.006 (-0.46%) | 195,400 |
11 Jan 2024 | CNY | 1.288 | 1.302 | 1.286 | 1.302 | 1.302 | +0.012 (+0.93%) | 59,800 |
10 Jan 2024 | CNY | 1.284 | 1.296 | 1.276 | 1.29 | 1.29 | -0.006 (-0.46%) | 36,900 |
9 Jan 2024 | CNY | 1.302 | 1.302 | 1.292 | 1.296 | 1.296 | +0.004 (+0.31%) | 25,700 |
8 Jan 2024 | CNY | 1.31 | 1.31 | 1.292 | 1.292 | 1.292 | -0.024 (-1.82%) | 181,600 |
5 Jan 2024 | CNY | 1.341 | 1.341 | 1.316 | 1.316 | 1.316 | -0.016 (-1.20%) | 149,600 |
4 Jan 2024 | CNY | 1.347 | 1.347 | 1.331 | 1.332 | 1.332 | -0.015 (-1.11%) | 44,100 |
3 Jan 2024 | CNY | 1.348 | 1.348 | 1.346 | 1.347 | 1.347 | -0.001 (-0.07%) | 114,200 |
2 Jan 2024 | CNY | 1.347 | 1.354 | 1.347 | 1.348 | 1.348 | 0.0 (0.0%) | 25,500 |