Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 1.09 | 1.119 | 1.082 | 1.114 | 1.114 | +0.045 (+4.21%) | 101,395,000 |
7 Feb 2024 | CNY | 1.079 | 1.087 | 1.063 | 1.069 | 1.069 | -0.006 (-0.56%) | 61,161,100 |
6 Feb 2024 | CNY | 1.042 | 1.082 | 1.032 | 1.075 | 1.075 | +0.038 (+3.66%) | 89,455,300 |
5 Feb 2024 | CNY | 1.044 | 1.05 | 1.017 | 1.037 | 1.037 | -0.015 (-1.43%) | 59,723,100 |
2 Feb 2024 | CNY | 1.071 | 1.073 | 1.034 | 1.052 | 1.052 | -0.002 (-0.19%) | 40,246,100 |
1 Feb 2024 | CNY | 1.053 | 1.077 | 1.049 | 1.054 | 1.054 | -0.002 (-0.19%) | 65,776,000 |
31 Jan 2024 | CNY | 1.08 | 1.08 | 1.055 | 1.056 | 1.056 | -0.029 (-2.67%) | 31,185,900 |
30 Jan 2024 | CNY | 1.102 | 1.102 | 1.082 | 1.085 | 1.085 | -0.018 (-1.63%) | 23,289,400 |
29 Jan 2024 | CNY | 1.121 | 1.132 | 1.101 | 1.103 | 1.103 | -0.008 (-0.72%) | 22,014,600 |
26 Jan 2024 | CNY | 1.132 | 1.132 | 1.11 | 1.111 | 1.111 | -0.027 (-2.37%) | 24,173,800 |
25 Jan 2024 | CNY | 1.14 | 1.145 | 1.128 | 1.138 | 1.138 | +0.001 (+0.09%) | 42,551,500 |
24 Jan 2024 | CNY | 1.141 | 1.143 | 1.112 | 1.137 | 1.137 | -0.003 (-0.26%) | 55,794,400 |
23 Jan 2024 | CNY | 1.141 | 1.15 | 1.132 | 1.14 | 1.14 | -0.001 (-0.09%) | 51,334,100 |
22 Jan 2024 | CNY | 1.153 | 1.165 | 1.134 | 1.141 | 1.141 | -0.003 (-0.26%) | 58,802,900 |
19 Jan 2024 | CNY | 1.131 | 1.149 | 1.131 | 1.144 | 1.144 | +0.024 (+2.14%) | 54,199,700 |
18 Jan 2024 | CNY | 1.089 | 1.121 | 1.082 | 1.12 | 1.12 | +0.036 (+3.32%) | 59,163,700 |
17 Jan 2024 | CNY | 1.106 | 1.108 | 1.082 | 1.084 | 1.084 | -0.026 (-2.34%) | 20,982,200 |
16 Jan 2024 | CNY | 1.12 | 1.122 | 1.1 | 1.11 | 1.11 | -0.014 (-1.25%) | 24,327,680 |
15 Jan 2024 | CNY | 1.125 | 1.14 | 1.119 | 1.124 | 1.124 | -0.004 (-0.35%) | 25,625,600 |
12 Jan 2024 | CNY | 1.143 | 1.149 | 1.126 | 1.128 | 1.128 | -0.02 (-1.74%) | 17,704,400 |
11 Jan 2024 | CNY | 1.138 | 1.15 | 1.135 | 1.148 | 1.148 | +0.013 (+1.15%) | 21,767,800 |
10 Jan 2024 | CNY | 1.14 | 1.145 | 1.129 | 1.135 | 1.135 | -0.017 (-1.48%) | 18,482,270 |
9 Jan 2024 | CNY | 1.167 | 1.169 | 1.144 | 1.152 | 1.152 | +0.004 (+0.35%) | 26,944,800 |
8 Jan 2024 | CNY | 1.173 | 1.174 | 1.147 | 1.148 | 1.148 | -0.021 (-1.80%) | 10,892,000 |
5 Jan 2024 | CNY | 1.185 | 1.188 | 1.165 | 1.169 | 1.169 | -0.014 (-1.18%) | 24,891,200 |
4 Jan 2024 | CNY | 1.188 | 1.194 | 1.177 | 1.183 | 1.183 | -0.01 (-0.84%) | 10,523,800 |
3 Jan 2024 | CNY | 1.216 | 1.216 | 1.193 | 1.193 | 1.193 | -0.035 (-2.85%) | 15,236,200 |
2 Jan 2024 | CNY | 1.235 | 1.237 | 1.224 | 1.228 | 1.228 | -0.006 (-0.49%) | 13,039,300 |
29 Dec 2023 | CNY | 1.236 | 1.248 | 1.233 | 1.234 | 1.234 | -0.003 (-0.24%) | 13,806,690 |
28 Dec 2023 | CNY | 1.239 | 1.241 | 1.225 | 1.237 | 1.237 | 0.0 (0.0%) | 31,904,400 |