Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 1.113 | 1.133 | 1.113 | 1.133 | 1.133 | +0.023 (+2.07%) | 2,967,700 |
6 Feb 2024 | CNY | 1.09 | 1.11 | 1.088 | 1.11 | 1.11 | +0.03 (+2.78%) | 4,143,600 |
5 Feb 2024 | CNY | 1.069 | 1.084 | 1.05 | 1.08 | 1.08 | +0.008 (+0.75%) | 5,246,500 |
2 Feb 2024 | CNY | 1.078 | 1.086 | 1.049 | 1.072 | 1.072 | -0.009 (-0.83%) | 5,027,100 |
1 Feb 2024 | CNY | 1.069 | 1.086 | 1.069 | 1.081 | 1.081 | +0.004 (+0.37%) | 5,107,900 |
31 Jan 2024 | CNY | 1.082 | 1.084 | 1.072 | 1.077 | 1.077 | -0.012 (-1.10%) | 5,102,500 |
30 Jan 2024 | CNY | 1.1 | 1.102 | 1.089 | 1.089 | 1.089 | -0.019 (-1.71%) | 5,584,500 |
29 Jan 2024 | CNY | 1.108 | 1.114 | 1.105 | 1.108 | 1.108 | 0.0 (0.0%) | 4,944,300 |
26 Jan 2024 | CNY | 1.098 | 1.108 | 1.098 | 1.108 | 1.108 | +0.005 (+0.45%) | 5,199,400 |
25 Jan 2024 | CNY | 1.088 | 1.103 | 1.088 | 1.103 | 1.103 | +0.023 (+2.13%) | 4,216,200 |
24 Jan 2024 | CNY | 1.07 | 1.08 | 1.057 | 1.08 | 1.08 | +0.014 (+1.31%) | 4,516,200 |
23 Jan 2024 | CNY | 1.057 | 1.072 | 1.057 | 1.066 | 1.066 | +0.009 (+0.85%) | 2,805,100 |
22 Jan 2024 | CNY | 1.091 | 1.091 | 1.056 | 1.057 | 1.057 | -0.034 (-3.12%) | 4,065,400 |
19 Jan 2024 | CNY | 1.086 | 1.091 | 1.086 | 1.091 | 1.091 | +0.015 (+1.39%) | 1,281,000 |
18 Jan 2024 | CNY | 1.078 | 1.08 | 1.06 | 1.076 | 1.076 | -0.012 (-1.10%) | 3,172,000 |
17 Jan 2024 | CNY | 1.103 | 1.103 | 1.088 | 1.088 | 1.088 | -0.017 (-1.54%) | 4,865,700 |
16 Jan 2024 | CNY | 1.101 | 1.108 | 1.097 | 1.105 | 1.105 | +0.001 (+0.09%) | 1,896,800 |
15 Jan 2024 | CNY | 1.104 | 1.104 | 1.104 | 1.104 | 1.104 | 0.0 (0.0%) | 4,275,700 |
12 Jan 2024 | CNY | 1.099 | 1.108 | 1.099 | 1.104 | 1.104 | 0.0 (0.0%) | 4,466,700 |
11 Jan 2024 | CNY | 1.102 | 1.106 | 1.102 | 1.104 | 1.104 | +0.006 (+0.55%) | 1,231,400 |
10 Jan 2024 | CNY | 1.097 | 1.103 | 1.097 | 1.098 | 1.098 | -0.001 (-0.09%) | 254,100 |
9 Jan 2024 | CNY | 1.098 | 1.101 | 1.098 | 1.099 | 1.099 | -0.002 (-0.18%) | 1,004,600 |
8 Jan 2024 | CNY | 1.11 | 1.11 | 1.1 | 1.101 | 1.101 | -0.01 (-0.90%) | 1,401,400 |
5 Jan 2024 | CNY | 1.121 | 1.122 | 1.11 | 1.111 | 1.111 | -0.009 (-0.80%) | 3,284,700 |
4 Jan 2024 | CNY | 1.123 | 1.123 | 1.112 | 1.12 | 1.12 | -0.003 (-0.27%) | 5,018,400 |
3 Jan 2024 | CNY | 1.124 | 1.127 | 1.12 | 1.123 | 1.123 | -0.002 (-0.18%) | 2,454,200 |
2 Jan 2024 | CNY | 1.122 | 1.128 | 1.122 | 1.125 | 1.125 | -0.002 (-0.18%) | 4,829,900 |
29 Dec 2023 | CNY | 1.124 | 1.127 | 1.122 | 1.127 | 1.127 | +0.006 (+0.54%) | 2,188,600 |
28 Dec 2023 | CNY | 1.118 | 1.126 | 1.118 | 1.121 | 1.121 | +0.008 (+0.72%) | 5,739,600 |
27 Dec 2023 | CNY | 1.108 | 1.113 | 1.108 | 1.113 | 1.113 | +0.007 (+0.63%) | 1,569,500 |