Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.762 | 1.786 | 1.759 | 1.783 | 1.783 | +0.022 (+1.25%) | 167,905,800 |
27 Feb 2024 | CNY | 1.751 | 1.764 | 1.747 | 1.761 | 1.761 | +0.006 (+0.34%) | 147,556,910 |
26 Feb 2024 | CNY | 1.764 | 1.764 | 1.752 | 1.755 | 1.755 | -0.011 (-0.62%) | 100,377,730 |
23 Feb 2024 | CNY | 1.762 | 1.775 | 1.762 | 1.766 | 1.766 | +0.025 (+1.44%) | 118,791,000 |
22 Feb 2024 | CNY | 1.729 | 1.742 | 1.728 | 1.741 | 1.741 | +0.024 (+1.40%) | 93,638,940 |
21 Feb 2024 | CNY | 1.72 | 1.723 | 1.712 | 1.717 | 1.717 | -0.014 (-0.81%) | 189,057,900 |
20 Feb 2024 | CNY | 1.738 | 1.739 | 1.727 | 1.731 | 1.731 | -0.006 (-0.35%) | 73,383,300 |
19 Feb 2024 | CNY | 1.739 | 1.741 | 1.719 | 1.737 | 1.737 | -0.008 (-0.46%) | 97,014,000 |
8 Feb 2024 | CNY | 1.715 | 1.75 | 1.715 | 1.745 | 1.745 | +0.044 (+2.59%) | 172,530,700 |
7 Feb 2024 | CNY | 1.694 | 1.705 | 1.691 | 1.701 | 1.701 | +0.006 (+0.35%) | 124,924,500 |
6 Feb 2024 | CNY | 1.692 | 1.699 | 1.686 | 1.695 | 1.695 | 0.0 (0.0%) | 130,172,500 |
5 Feb 2024 | CNY | 1.702 | 1.703 | 1.683 | 1.695 | 1.695 | +0.007 (+0.41%) | 175,680,700 |
2 Feb 2024 | CNY | 1.677 | 1.689 | 1.677 | 1.688 | 1.688 | +0.028 (+1.69%) | 127,089,170 |
1 Feb 2024 | CNY | 1.655 | 1.662 | 1.649 | 1.66 | 1.66 | -0.014 (-0.84%) | 166,066,360 |
31 Jan 2024 | CNY | 1.67 | 1.676 | 1.666 | 1.674 | 1.674 | -0.007 (-0.42%) | 160,287,870 |
30 Jan 2024 | CNY | 1.674 | 1.681 | 1.673 | 1.681 | 1.681 | +0.02 (+1.20%) | 139,390,100 |
29 Jan 2024 | CNY | 1.654 | 1.662 | 1.654 | 1.661 | 1.661 | +0.007 (+0.42%) | 96,807,500 |
26 Jan 2024 | CNY | 1.665 | 1.671 | 1.653 | 1.654 | 1.654 | -0.012 (-0.72%) | 217,741,000 |
25 Jan 2024 | CNY | 1.672 | 1.672 | 1.655 | 1.666 | 1.666 | -0.008 (-0.48%) | 158,686,000 |
24 Jan 2024 | CNY | 1.66 | 1.688 | 1.658 | 1.674 | 1.674 | +0.018 (+1.09%) | 248,681,740 |
23 Jan 2024 | CNY | 1.651 | 1.665 | 1.645 | 1.656 | 1.656 | +0.004 (+0.24%) | 312,412,070 |
22 Jan 2024 | CNY | 1.651 | 1.655 | 1.648 | 1.652 | 1.652 | +0.026 (+1.60%) | 326,074,800 |
19 Jan 2024 | CNY | 1.623 | 1.628 | 1.622 | 1.626 | 1.626 | +0.016 (+0.99%) | 210,883,800 |
18 Jan 2024 | CNY | 1.609 | 1.611 | 1.605 | 1.61 | 1.61 | +0.001 (+0.06%) | 131,901,300 |
17 Jan 2024 | CNY | 1.619 | 1.62 | 1.608 | 1.609 | 1.609 | -0.007 (-0.43%) | 217,380,780 |
16 Jan 2024 | CNY | 1.619 | 1.62 | 1.616 | 1.616 | 1.616 | -0.008 (-0.49%) | 85,398,500 |
15 Jan 2024 | CNY | 1.619 | 1.625 | 1.618 | 1.624 | 1.624 | +0.008 (+0.50%) | 124,020,300 |
12 Jan 2024 | CNY | 1.615 | 1.616 | 1.612 | 1.616 | 1.616 | -0.007 (-0.43%) | 92,340,800 |
11 Jan 2024 | CNY | 1.62 | 1.623 | 1.619 | 1.623 | 1.623 | +0.013 (+0.81%) | 136,857,360 |
10 Jan 2024 | CNY | 1.611 | 1.613 | 1.609 | 1.61 | 1.61 | -0.001 (-0.06%) | 127,746,000 |