Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 1.034 | 1.034 | 1.018 | 1.02 | 1.02 | -0.015 (-1.45%) | 169,496,800 |
22 Feb 2024 | CNY | 1.033 | 1.037 | 1.029 | 1.035 | 1.035 | 0.0 (0.0%) | 98,159,100 |
21 Feb 2024 | CNY | 1.03 | 1.036 | 1.023 | 1.035 | 1.035 | +0.002 (+0.19%) | 93,649,600 |
20 Feb 2024 | CNY | 1.04 | 1.042 | 1.031 | 1.033 | 1.033 | -0.009 (-0.86%) | 45,840,600 |
19 Feb 2024 | CNY | 1.045 | 1.046 | 1.035 | 1.042 | 1.042 | +0.012 (+1.17%) | 75,366,100 |
8 Feb 2024 | CNY | 1.03 | 1.032 | 1.026 | 1.03 | 1.03 | +0.006 (+0.59%) | 65,017,100 |
7 Feb 2024 | CNY | 1.027 | 1.035 | 1.021 | 1.024 | 1.024 | +0.001 (+0.10%) | 89,445,300 |
6 Feb 2024 | CNY | 1.016 | 1.024 | 1.016 | 1.023 | 1.023 | +0.007 (+0.69%) | 89,429,890 |
5 Feb 2024 | CNY | 1.018 | 1.028 | 1.014 | 1.016 | 1.016 | -0.002 (-0.20%) | 115,204,900 |
2 Feb 2024 | CNY | 1.005 | 1.022 | 1.004 | 1.018 | 1.018 | +0.022 (+2.21%) | 246,714,200 |
1 Feb 2024 | CNY | 0.993 | 1.001 | 0.991 | 0.996 | 0.996 | -0.003 (-0.30%) | 96,791,110 |
31 Jan 2024 | CNY | 1.013 | 1.013 | 0.998 | 0.999 | 0.999 | -0.024 (-2.35%) | 193,572,400 |
30 Jan 2024 | CNY | 1.012 | 1.024 | 1.009 | 1.023 | 1.023 | +0.016 (+1.59%) | 261,805,500 |
29 Jan 2024 | CNY | 1.007 | 1.012 | 1.004 | 1.007 | 1.007 | +0.001 (+0.10%) | 104,262,600 |
26 Jan 2024 | CNY | 1.014 | 1.017 | 1.005 | 1.006 | 1.006 | -0.008 (-0.79%) | 192,990,200 |
25 Jan 2024 | CNY | 1.022 | 1.024 | 1.013 | 1.014 | 1.014 | +0.001 (+0.10%) | 374,118,300 |
24 Jan 2024 | CNY | 1.02 | 1.028 | 1.011 | 1.013 | 1.013 | -0.01 (-0.98%) | 656,616,000 |
23 Jan 2024 | CNY | 1.028 | 1.053 | 1.022 | 1.023 | 1.023 | -0.001 (-0.10%) | 1,249,048,000 |
22 Jan 2024 | CNY | 1.031 | 1.04 | 1.016 | 1.024 | 1.024 | +0.002 (+0.20%) | 800,817,100 |
19 Jan 2024 | CNY | 1.016 | 1.028 | 1.016 | 1.022 | 1.022 | +0.012 (+1.19%) | 365,789,600 |
18 Jan 2024 | CNY | 1.033 | 1.039 | 1.006 | 1.01 | 1.01 | -0.023 (-2.23%) | 524,775,800 |
17 Jan 2024 | CNY | 1.068 | 1.098 | 1.029 | 1.033 | 1.033 | -0.016 (-1.53%) | 1,174,867,000 |
16 Jan 2024 | CNY | 1.061 | 1.137 | 1.043 | 1.049 | 1.049 | -0.005 (-0.47%) | 2,667,683,000 |
15 Jan 2024 | CNY | 1.048 | 1.056 | 1.044 | 1.054 | 1.054 | +0.025 (+2.43%) | 228,977,100 |
12 Jan 2024 | CNY | 1.028 | 1.03 | 1.02 | 1.029 | 1.029 | -0.006 (-0.58%) | 94,874,700 |
11 Jan 2024 | CNY | 1.03 | 1.038 | 1.03 | 1.035 | 1.035 | +0.006 (+0.58%) | 136,174,200 |
10 Jan 2024 | CNY | 1.044 | 1.044 | 1.027 | 1.029 | 1.029 | -0.017 (-1.63%) | 129,181,300 |
9 Jan 2024 | CNY | 1.044 | 1.048 | 1.036 | 1.046 | 1.046 | +0.016 (+1.55%) | 190,930,300 |
8 Jan 2024 | CNY | 1.032 | 1.04 | 1.03 | 1.03 | 1.03 | -0.001 (-0.10%) | 78,381,200 |
5 Jan 2024 | CNY | 1.041 | 1.046 | 1.028 | 1.031 | 1.031 | -0.012 (-1.15%) | 84,066,700 |