Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 0.992 | 1.006 | 0.989 | 0.992 | 0.992 | -0.016 (-1.59%) | 2,752,400 |
20 Feb 2024 | CNY | 1 | 1.008 | 1 | 1.008 | 1.008 | +0.005 (+0.50%) | 2,608,900 |
19 Feb 2024 | CNY | 0.987 | 1.005 | 0.987 | 1.003 | 1.003 | +0.04 (+4.15%) | 5,455,700 |
8 Feb 2024 | CNY | 0.959 | 0.964 | 0.959 | 0.963 | 0.963 | +0.006 (+0.63%) | 2,284,400 |
7 Feb 2024 | CNY | 0.954 | 0.957 | 0.951 | 0.957 | 0.957 | +0.01 (+1.06%) | 2,520,800 |
6 Feb 2024 | CNY | 0.95 | 0.952 | 0.945 | 0.947 | 0.947 | -0.006 (-0.63%) | 1,142,100 |
5 Feb 2024 | CNY | 0.958 | 0.958 | 0.948 | 0.953 | 0.953 | -0.01 (-1.04%) | 6,190,300 |
2 Feb 2024 | CNY | 0.96 | 0.967 | 0.959 | 0.963 | 0.963 | -0.006 (-0.62%) | 3,035,600 |
1 Feb 2024 | CNY | 0.983 | 0.983 | 0.956 | 0.969 | 0.969 | -0.027 (-2.71%) | 6,657,400 |
31 Jan 2024 | CNY | 0.985 | 1 | 0.985 | 0.996 | 0.996 | +0.023 (+2.36%) | 9,896,500 |
30 Jan 2024 | CNY | 0.968 | 0.976 | 0.968 | 0.973 | 0.973 | -0.003 (-0.31%) | 3,333,000 |
29 Jan 2024 | CNY | 0.98 | 0.983 | 0.973 | 0.976 | 0.976 | +0.006 (+0.62%) | 5,992,000 |
26 Jan 2024 | CNY | 0.969 | 0.979 | 0.969 | 0.97 | 0.97 | +0.016 (+1.68%) | 14,829,300 |
25 Jan 2024 | CNY | 0.952 | 0.954 | 0.946 | 0.954 | 0.954 | +0.015 (+1.60%) | 6,591,800 |
24 Jan 2024 | CNY | 0.939 | 0.943 | 0.939 | 0.939 | 0.939 | +0.001 (+0.11%) | 2,186,100 |
23 Jan 2024 | CNY | 0.934 | 0.943 | 0.934 | 0.938 | 0.938 | +0.005 (+0.54%) | 3,689,300 |
22 Jan 2024 | CNY | 0.933 | 0.936 | 0.932 | 0.933 | 0.933 | 0.0 (0.0%) | 2,120,300 |
19 Jan 2024 | CNY | 0.94 | 0.94 | 0.932 | 0.933 | 0.933 | -0.005 (-0.53%) | 4,091,300 |
18 Jan 2024 | CNY | 0.943 | 0.944 | 0.927 | 0.938 | 0.938 | -0.006 (-0.64%) | 5,017,900 |
17 Jan 2024 | CNY | 0.95 | 0.961 | 0.94 | 0.944 | 0.944 | -0.029 (-2.98%) | 14,419,000 |
16 Jan 2024 | CNY | 0.979 | 0.982 | 0.971 | 0.973 | 0.973 | 0.0 (0.0%) | 9,595,600 |
15 Jan 2024 | CNY | 0.967 | 0.978 | 0.967 | 0.973 | 0.973 | +0.007 (+0.72%) | 3,519,700 |
12 Jan 2024 | CNY | 0.965 | 0.967 | 0.962 | 0.966 | 0.966 | +0.003 (+0.31%) | 2,830,600 |
11 Jan 2024 | CNY | 0.969 | 0.969 | 0.961 | 0.963 | 0.963 | -0.014 (-1.43%) | 1,817,400 |
10 Jan 2024 | CNY | 0.976 | 0.977 | 0.969 | 0.977 | 0.977 | -0.003 (-0.31%) | 2,785,100 |
9 Jan 2024 | CNY | 0.973 | 0.982 | 0.973 | 0.98 | 0.98 | 0.0 (0.0%) | 2,869,400 |
8 Jan 2024 | CNY | 0.996 | 0.996 | 0.979 | 0.98 | 0.98 | -0.01 (-1.01%) | 2,792,400 |
5 Jan 2024 | CNY | 1.005 | 1.005 | 0.987 | 0.99 | 0.99 | -0.025 (-2.46%) | 5,026,900 |
4 Jan 2024 | CNY | 1.022 | 1.022 | 1 | 1.015 | 1.015 | +0.019 (+1.91%) | 7,928,300 |
3 Jan 2024 | CNY | 1.004 | 1.004 | 0.994 | 0.996 | 0.996 | -0.009 (-0.90%) | 4,327,300 |