Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.226 | 1.23 | 1.208 | 1.209 | 1.209 | -0.017 (-1.39%) | 36,474,000 |
27 Feb 2024 | CNY | 1.2 | 1.226 | 1.195 | 1.226 | 1.226 | +0.023 (+1.91%) | 21,872,000 |
26 Feb 2024 | CNY | 1.215 | 1.219 | 1.201 | 1.203 | 1.203 | -0.012 (-0.99%) | 17,371,700 |
23 Feb 2024 | CNY | 1.213 | 1.218 | 1.204 | 1.215 | 1.215 | +0.003 (+0.25%) | 18,110,580 |
22 Feb 2024 | CNY | 1.199 | 1.213 | 1.197 | 1.212 | 1.212 | +0.013 (+1.08%) | 28,207,100 |
21 Feb 2024 | CNY | 1.183 | 1.213 | 1.176 | 1.199 | 1.199 | +0.01 (+0.84%) | 22,873,570 |
20 Feb 2024 | CNY | 1.19 | 1.194 | 1.179 | 1.189 | 1.189 | 0.0 (0.0%) | 19,630,200 |
19 Feb 2024 | CNY | 1.176 | 1.19 | 1.172 | 1.189 | 1.189 | +0.018 (+1.54%) | 26,370,100 |
8 Feb 2024 | CNY | 1.186 | 1.186 | 1.161 | 1.171 | 1.171 | +0.01 (+0.86%) | 35,546,800 |
7 Feb 2024 | CNY | 1.14 | 1.161 | 1.133 | 1.161 | 1.161 | +0.018 (+1.57%) | 30,479,800 |
6 Feb 2024 | CNY | 1.083 | 1.145 | 1.083 | 1.143 | 1.143 | +0.037 (+3.35%) | 29,294,710 |
5 Feb 2024 | CNY | 1.105 | 1.119 | 1.073 | 1.106 | 1.106 | -0.001 (-0.09%) | 32,724,500 |
2 Feb 2024 | CNY | 1.118 | 1.128 | 1.077 | 1.107 | 1.107 | -0.014 (-1.25%) | 34,384,200 |
1 Feb 2024 | CNY | 1.128 | 1.134 | 1.11 | 1.121 | 1.121 | -0.008 (-0.71%) | 41,865,500 |
31 Jan 2024 | CNY | 1.135 | 1.146 | 1.121 | 1.129 | 1.129 | -0.014 (-1.22%) | 47,571,100 |
30 Jan 2024 | CNY | 1.155 | 1.166 | 1.142 | 1.143 | 1.143 | -0.018 (-1.55%) | 40,472,000 |
29 Jan 2024 | CNY | 1.164 | 1.181 | 1.156 | 1.161 | 1.161 | -0.006 (-0.51%) | 56,434,500 |
26 Jan 2024 | CNY | 1.164 | 1.169 | 1.153 | 1.167 | 1.167 | +0.003 (+0.26%) | 72,971,030 |
25 Jan 2024 | CNY | 1.115 | 1.165 | 1.113 | 1.164 | 1.164 | +0.049 (+4.39%) | 117,836,730 |
24 Jan 2024 | CNY | 1.088 | 1.115 | 1.082 | 1.115 | 1.115 | +0.027 (+2.48%) | 26,191,100 |
23 Jan 2024 | CNY | 1.081 | 1.092 | 1.07 | 1.088 | 1.088 | +0.007 (+0.65%) | 35,383,900 |
22 Jan 2024 | CNY | 1.102 | 1.107 | 1.074 | 1.081 | 1.081 | -0.025 (-2.26%) | 16,798,100 |
19 Jan 2024 | CNY | 1.105 | 1.113 | 1.102 | 1.106 | 1.106 | -0.006 (-0.54%) | 22,639,500 |
18 Jan 2024 | CNY | 1.102 | 1.114 | 1.076 | 1.112 | 1.112 | +0.006 (+0.54%) | 22,048,700 |
17 Jan 2024 | CNY | 1.126 | 1.126 | 1.105 | 1.106 | 1.106 | -0.02 (-1.78%) | 15,307,000 |
16 Jan 2024 | CNY | 1.122 | 1.126 | 1.112 | 1.126 | 1.126 | +0.001 (+0.09%) | 15,102,000 |
15 Jan 2024 | CNY | 1.118 | 1.13 | 1.115 | 1.125 | 1.125 | +0.006 (+0.54%) | 17,587,300 |
12 Jan 2024 | CNY | 1.122 | 1.128 | 1.119 | 1.119 | 1.119 | -0.003 (-0.27%) | 14,608,200 |
11 Jan 2024 | CNY | 1.12 | 1.126 | 1.115 | 1.122 | 1.122 | 0.0 (0.0%) | 11,788,000 |
10 Jan 2024 | CNY | 1.131 | 1.132 | 1.121 | 1.122 | 1.122 | -0.009 (-0.80%) | 18,372,700 |