Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 1.272 | 1.301 | 1.272 | 1.288 | 1.288 | +0.03 (+2.38%) | 104,996,500 |
27 Mar 2024 | CNY | 1.283 | 1.285 | 1.257 | 1.258 | 1.258 | -0.017 (-1.33%) | 63,189,800 |
26 Mar 2024 | CNY | 1.274 | 1.286 | 1.272 | 1.275 | 1.275 | +0.018 (+1.43%) | 80,674,800 |
25 Mar 2024 | CNY | 1.279 | 1.28 | 1.256 | 1.257 | 1.257 | -0.013 (-1.02%) | 46,825,890 |
22 Mar 2024 | CNY | 1.272 | 1.294 | 1.266 | 1.27 | 1.27 | +0.002 (+0.16%) | 122,759,580 |
21 Mar 2024 | CNY | 1.26 | 1.274 | 1.258 | 1.268 | 1.268 | +0.033 (+2.67%) | 74,525,100 |
20 Mar 2024 | CNY | 1.231 | 1.239 | 1.231 | 1.235 | 1.235 | +0.009 (+0.73%) | 38,781,200 |
19 Mar 2024 | CNY | 1.242 | 1.242 | 1.225 | 1.226 | 1.226 | -0.024 (-1.92%) | 51,139,700 |
18 Mar 2024 | CNY | 1.23 | 1.25 | 1.229 | 1.25 | 1.25 | +0.024 (+1.96%) | 59,985,500 |
15 Mar 2024 | CNY | 1.231 | 1.231 | 1.214 | 1.226 | 1.226 | -0.01 (-0.81%) | 39,288,700 |
14 Mar 2024 | CNY | 1.245 | 1.246 | 1.231 | 1.236 | 1.236 | -0.016 (-1.28%) | 41,701,800 |
13 Mar 2024 | CNY | 1.268 | 1.269 | 1.251 | 1.252 | 1.252 | -0.005 (-0.40%) | 52,406,800 |
12 Mar 2024 | CNY | 1.25 | 1.27 | 1.25 | 1.257 | 1.257 | +0.002 (+0.16%) | 82,930,900 |
11 Mar 2024 | CNY | 1.24 | 1.256 | 1.231 | 1.255 | 1.255 | +0.005 (+0.40%) | 72,593,200 |
8 Mar 2024 | CNY | 1.235 | 1.253 | 1.234 | 1.25 | 1.25 | +0.033 (+2.71%) | 119,948,700 |
7 Mar 2024 | CNY | 1.237 | 1.243 | 1.216 | 1.217 | 1.217 | -0.016 (-1.30%) | 71,644,900 |
6 Mar 2024 | CNY | 1.23 | 1.241 | 1.221 | 1.233 | 1.233 | -0.003 (-0.24%) | 69,863,000 |
5 Mar 2024 | CNY | 1.238 | 1.252 | 1.231 | 1.236 | 1.236 | -0.007 (-0.56%) | 114,361,900 |
4 Mar 2024 | CNY | 1.236 | 1.25 | 1.23 | 1.243 | 1.243 | +0.033 (+2.73%) | 103,583,400 |
1 Mar 2024 | CNY | 1.206 | 1.217 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 121,426,500 |
29 Feb 2024 | CNY | 1.159 | 1.215 | 1.159 | 1.2 | 1.2 | +0.03 (+2.56%) | 175,519,700 |
28 Feb 2024 | CNY | 1.195 | 1.205 | 1.169 | 1.17 | 1.17 | -0.007 (-0.59%) | 73,609,900 |
27 Feb 2024 | CNY | 1.157 | 1.178 | 1.146 | 1.177 | 1.177 | +0.022 (+1.90%) | 99,829,900 |
26 Feb 2024 | CNY | 1.154 | 1.168 | 1.152 | 1.155 | 1.155 | +0.004 (+0.35%) | 56,397,600 |
23 Feb 2024 | CNY | 1.17 | 1.171 | 1.148 | 1.151 | 1.151 | 0.0 (0.0%) | 52,159,600 |
22 Feb 2024 | CNY | 1.136 | 1.156 | 1.134 | 1.151 | 1.151 | +0.029 (+2.58%) | 88,561,200 |
21 Feb 2024 | CNY | 1.12 | 1.138 | 1.115 | 1.122 | 1.122 | -0.003 (-0.27%) | 77,345,600 |
20 Feb 2024 | CNY | 1.132 | 1.134 | 1.116 | 1.125 | 1.125 | -0.008 (-0.71%) | 32,561,600 |
19 Feb 2024 | CNY | 1.153 | 1.156 | 1.12 | 1.133 | 1.133 | +0.019 (+1.71%) | 61,924,200 |
8 Feb 2024 | CNY | 1.09 | 1.119 | 1.082 | 1.114 | 1.114 | +0.045 (+4.21%) | 101,395,000 |