Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.172 | 1.178 | 1.159 | 1.159 | 1.159 | -0.009 (-0.77%) | 10,209,300 |
27 Feb 2024 | CNY | 1.155 | 1.168 | 1.154 | 1.168 | 1.168 | +0.013 (+1.13%) | 7,063,800 |
26 Feb 2024 | CNY | 1.163 | 1.164 | 1.152 | 1.155 | 1.155 | -0.008 (-0.69%) | 6,452,600 |
23 Feb 2024 | CNY | 1.165 | 1.169 | 1.16 | 1.163 | 1.163 | -0.001 (-0.09%) | 9,287,800 |
22 Feb 2024 | CNY | 1.156 | 1.164 | 1.151 | 1.164 | 1.164 | +0.009 (+0.78%) | 4,962,800 |
21 Feb 2024 | CNY | 1.137 | 1.167 | 1.137 | 1.155 | 1.155 | +0.015 (+1.32%) | 5,486,800 |
20 Feb 2024 | CNY | 1.13 | 1.141 | 1.13 | 1.14 | 1.14 | +0.003 (+0.26%) | 4,097,000 |
19 Feb 2024 | CNY | 1.135 | 1.137 | 1.129 | 1.137 | 1.137 | +0.011 (+0.98%) | 7,526,000 |
8 Feb 2024 | CNY | 1.125 | 1.134 | 1.123 | 1.126 | 1.126 | +0.012 (+1.08%) | 11,746,900 |
7 Feb 2024 | CNY | 1.103 | 1.116 | 1.101 | 1.114 | 1.114 | +0.018 (+1.64%) | 7,486,300 |
6 Feb 2024 | CNY | 1.051 | 1.096 | 1.051 | 1.096 | 1.096 | +0.04 (+3.79%) | 8,207,300 |
5 Feb 2024 | CNY | 1.051 | 1.065 | 1.028 | 1.056 | 1.056 | -0.005 (-0.47%) | 14,046,600 |
2 Feb 2024 | CNY | 1.074 | 1.081 | 1.032 | 1.061 | 1.061 | -0.01 (-0.93%) | 6,465,400 |
1 Feb 2024 | CNY | 1.07 | 1.084 | 1.061 | 1.071 | 1.071 | -0.003 (-0.28%) | 8,087,100 |
31 Jan 2024 | CNY | 1.08 | 1.092 | 1.066 | 1.074 | 1.074 | -0.008 (-0.74%) | 9,753,400 |
30 Jan 2024 | CNY | 1.098 | 1.1 | 1.082 | 1.082 | 1.082 | -0.027 (-2.43%) | 5,857,800 |
29 Jan 2024 | CNY | 1.131 | 1.131 | 1.105 | 1.109 | 1.109 | -0.011 (-0.98%) | 9,758,200 |
26 Jan 2024 | CNY | 1.113 | 1.121 | 1.112 | 1.12 | 1.12 | 0.0 (0.0%) | 7,371,800 |
25 Jan 2024 | CNY | 1.099 | 1.129 | 1.092 | 1.12 | 1.12 | +0.025 (+2.28%) | 4,508,200 |
24 Jan 2024 | CNY | 1.079 | 1.099 | 1.069 | 1.095 | 1.095 | +0.016 (+1.48%) | 5,777,000 |
23 Jan 2024 | CNY | 1.091 | 1.113 | 1.067 | 1.079 | 1.079 | -0.023 (-2.09%) | 7,352,400 |
22 Jan 2024 | CNY | 1.113 | 1.113 | 1.078 | 1.102 | 1.102 | 0.0 (0.0%) | 11,055,600 |
19 Jan 2024 | CNY | 1.115 | 1.115 | 1.096 | 1.102 | 1.102 | -0.002 (-0.18%) | 10,742,400 |
18 Jan 2024 | CNY | 1.1 | 1.105 | 1.069 | 1.104 | 1.104 | +0.014 (+1.28%) | 10,765,300 |
17 Jan 2024 | CNY | 1.113 | 1.113 | 1.089 | 1.09 | 1.09 | -0.027 (-2.42%) | 7,653,100 |
16 Jan 2024 | CNY | 1.11 | 1.117 | 1.101 | 1.117 | 1.117 | +0.006 (+0.54%) | 6,012,200 |
15 Jan 2024 | CNY | 1.106 | 1.118 | 1.106 | 1.111 | 1.111 | -0.003 (-0.27%) | 4,815,700 |
12 Jan 2024 | CNY | 1.125 | 1.146 | 1.111 | 1.114 | 1.114 | 0.0 (0.0%) | 6,609,100 |
11 Jan 2024 | CNY | 1.119 | 1.119 | 1.105 | 1.114 | 1.114 | +0.006 (+0.54%) | 9,296,800 |
10 Jan 2024 | CNY | 1.106 | 1.116 | 1.103 | 1.108 | 1.108 | -0.003 (-0.27%) | 5,418,100 |