Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 1.288 | 1.298 | 1.285 | 1.286 | 1.286 | -0.002 (-0.16%) | 62,513,587 |
19 Feb 2024 | CNY | 1.286 | 1.29 | 1.282 | 1.288 | 1.288 | +0.007 (+0.55%) | 101,850,000 |
8 Feb 2024 | CNY | 1.273 | 1.283 | 1.269 | 1.281 | 1.281 | 0.0 (0.0%) | 72,465,100 |
7 Feb 2024 | CNY | 1.282 | 1.284 | 1.278 | 1.281 | 1.281 | +0.006 (+0.47%) | 48,998,300 |
6 Feb 2024 | CNY | 1.275 | 1.278 | 1.271 | 1.275 | 1.275 | -0.005 (-0.39%) | 81,201,100 |
5 Feb 2024 | CNY | 1.284 | 1.284 | 1.273 | 1.28 | 1.28 | -0.01 (-0.78%) | 107,770,200 |
2 Feb 2024 | CNY | 1.29 | 1.296 | 1.287 | 1.29 | 1.29 | +0.014 (+1.10%) | 127,714,162 |
1 Feb 2024 | CNY | 1.28 | 1.288 | 1.274 | 1.276 | 1.276 | -0.017 (-1.31%) | 133,256,700 |
31 Jan 2024 | CNY | 1.316 | 1.34 | 1.291 | 1.293 | 1.293 | -0.021 (-1.60%) | 408,067,870 |
30 Jan 2024 | CNY | 1.309 | 1.316 | 1.297 | 1.314 | 1.314 | +0.014 (+1.08%) | 253,833,058 |
29 Jan 2024 | CNY | 1.296 | 1.301 | 1.29 | 1.3 | 1.3 | +0.011 (+0.85%) | 179,738,800 |
26 Jan 2024 | CNY | 1.305 | 1.318 | 1.286 | 1.289 | 1.289 | -0.017 (-1.30%) | 293,184,800 |
25 Jan 2024 | CNY | 1.339 | 1.354 | 1.291 | 1.306 | 1.306 | +0.003 (+0.23%) | 650,812,782 |
24 Jan 2024 | CNY | 1.313 | 1.4 | 1.262 | 1.303 | 1.303 | -0.01 (-0.76%) | 1,525,599,418 |
23 Jan 2024 | CNY | 1.301 | 1.358 | 1.29 | 1.313 | 1.313 | +0.014 (+1.08%) | 589,677,081 |
22 Jan 2024 | CNY | 1.275 | 1.316 | 1.275 | 1.299 | 1.299 | +0.028 (+2.20%) | 130,591,600 |
19 Jan 2024 | CNY | 1.27 | 1.272 | 1.268 | 1.271 | 1.271 | +0.012 (+0.95%) | 36,659,900 |
18 Jan 2024 | CNY | 1.25 | 1.26 | 1.249 | 1.259 | 1.259 | +0.008 (+0.64%) | 34,331,013 |
17 Jan 2024 | CNY | 1.265 | 1.266 | 1.248 | 1.251 | 1.251 | -0.014 (-1.11%) | 63,261,300 |
16 Jan 2024 | CNY | 1.281 | 1.282 | 1.263 | 1.265 | 1.265 | -0.011 (-0.86%) | 87,946,100 |
15 Jan 2024 | CNY | 1.276 | 1.276 | 1.276 | 1.276 | 1.276 | 0.0 (0.0%) | 36,329,100 |
12 Jan 2024 | CNY | 1.279 | 1.279 | 1.273 | 1.276 | 1.276 | -0.014 (-1.09%) | 30,037,630 |
11 Jan 2024 | CNY | 1.283 | 1.291 | 1.283 | 1.29 | 1.29 | +0.013 (+1.02%) | 35,353,460 |
10 Jan 2024 | CNY | 1.284 | 1.289 | 1.276 | 1.277 | 1.277 | -0.013 (-1.01%) | 40,424,500 |
9 Jan 2024 | CNY | 1.28 | 1.298 | 1.28 | 1.29 | 1.29 | +0.026 (+2.06%) | 52,329,900 |
8 Jan 2024 | CNY | 1.265 | 1.268 | 1.263 | 1.264 | 1.264 | +0.006 (+0.48%) | 9,313,400 |
5 Jan 2024 | CNY | 1.264 | 1.267 | 1.257 | 1.258 | 1.258 | -0.003 (-0.24%) | 21,720,300 |
4 Jan 2024 | CNY | 1.255 | 1.261 | 1.254 | 1.261 | 1.261 | -0.013 (-1.02%) | 21,680,700 |
3 Jan 2024 | CNY | 1.277 | 1.281 | 1.273 | 1.274 | 1.274 | -0.015 (-1.16%) | 14,833,400 |
2 Jan 2024 | CNY | 1.282 | 1.29 | 1.281 | 1.289 | 1.289 | +0.007 (+0.55%) | 15,874,100 |