Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 0.937 | 0.968 | 0.932 | 0.962 | 0.962 | +0.026 (+2.78%) | 23,790,900 |
6 Feb 2024 | CNY | 0.867 | 0.938 | 0.852 | 0.936 | 0.936 | +0.066 (+7.59%) | 30,923,300 |
5 Feb 2024 | CNY | 0.891 | 0.902 | 0.836 | 0.87 | 0.87 | -0.023 (-2.58%) | 29,095,200 |
2 Feb 2024 | CNY | 0.928 | 0.936 | 0.868 | 0.893 | 0.893 | -0.033 (-3.56%) | 30,448,000 |
1 Feb 2024 | CNY | 0.898 | 0.946 | 0.893 | 0.926 | 0.926 | +0.021 (+2.32%) | 29,914,000 |
31 Jan 2024 | CNY | 0.937 | 0.943 | 0.905 | 0.905 | 0.905 | -0.038 (-4.03%) | 18,156,200 |
30 Jan 2024 | CNY | 0.955 | 0.974 | 0.941 | 0.943 | 0.943 | -0.021 (-2.18%) | 21,335,400 |
29 Jan 2024 | CNY | 1 | 1 | 0.962 | 0.964 | 0.964 | -0.036 (-3.60%) | 30,476,400 |
26 Jan 2024 | CNY | 1.015 | 1.016 | 0.995 | 1 | 1 | -0.018 (-1.77%) | 32,358,200 |
25 Jan 2024 | CNY | 0.992 | 1.019 | 0.978 | 1.018 | 1.018 | +0.026 (+2.62%) | 81,020,600 |
24 Jan 2024 | CNY | 0.999 | 1.003 | 0.958 | 0.992 | 0.992 | +0.004 (+0.40%) | 68,674,700 |
23 Jan 2024 | CNY | 0.962 | 0.993 | 0.954 | 0.988 | 0.988 | +0.023 (+2.38%) | 24,225,800 |
22 Jan 2024 | CNY | 0.998 | 1.004 | 0.954 | 0.965 | 0.965 | -0.031 (-3.11%) | 20,954,100 |
19 Jan 2024 | CNY | 1.002 | 1.012 | 0.995 | 0.996 | 0.996 | -0.011 (-1.09%) | 16,708,100 |
18 Jan 2024 | CNY | 0.975 | 1.007 | 0.965 | 1.007 | 1.007 | +0.027 (+2.76%) | 19,142,300 |
17 Jan 2024 | CNY | 0.993 | 1.001 | 0.979 | 0.98 | 0.98 | -0.014 (-1.41%) | 12,090,600 |
16 Jan 2024 | CNY | 1.003 | 1.01 | 0.982 | 0.994 | 0.994 | -0.009 (-0.90%) | 17,623,300 |
15 Jan 2024 | CNY | 1.01 | 1.015 | 0.997 | 1.003 | 1.003 | -0.008 (-0.79%) | 11,815,700 |
12 Jan 2024 | CNY | 1.028 | 1.028 | 1.006 | 1.011 | 1.011 | -0.017 (-1.65%) | 14,720,200 |
11 Jan 2024 | CNY | 1.002 | 1.03 | 1.002 | 1.028 | 1.028 | +0.026 (+2.59%) | 15,605,500 |
10 Jan 2024 | CNY | 1.016 | 1.018 | 0.993 | 1.002 | 1.002 | -0.015 (-1.47%) | 13,053,500 |
9 Jan 2024 | CNY | 1.024 | 1.034 | 1.008 | 1.017 | 1.017 | -0.002 (-0.20%) | 12,876,400 |
8 Jan 2024 | CNY | 1.049 | 1.049 | 1.018 | 1.019 | 1.019 | -0.03 (-2.86%) | 15,514,600 |
5 Jan 2024 | CNY | 1.07 | 1.073 | 1.043 | 1.049 | 1.049 | -0.021 (-1.96%) | 15,860,200 |
4 Jan 2024 | CNY | 1.081 | 1.085 | 1.065 | 1.07 | 1.07 | -0.016 (-1.47%) | 14,470,100 |
3 Jan 2024 | CNY | 1.115 | 1.115 | 1.077 | 1.086 | 1.086 | -0.03 (-2.69%) | 21,795,700 |
2 Jan 2024 | CNY | 1.143 | 1.143 | 1.114 | 1.116 | 1.116 | -0.023 (-2.02%) | 18,030,300 |
29 Dec 2023 | CNY | 1.123 | 1.141 | 1.122 | 1.139 | 1.139 | +0.015 (+1.33%) | 15,431,400 |
28 Dec 2023 | CNY | 1.098 | 1.129 | 1.09 | 1.124 | 1.124 | +0.026 (+2.37%) | 17,370,800 |
27 Dec 2023 | CNY | 1.093 | 1.105 | 1.093 | 1.098 | 1.098 | +0.005 (+0.46%) | 12,009,100 |