Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 1.353 | 1.358 | 1.335 | 1.336 | 1.336 | -0.01 (-0.74%) | 102,518,700 |
19 Feb 2024 | CNY | 1.336 | 1.347 | 1.323 | 1.346 | 1.346 | +0.043 (+3.30%) | 154,367,900 |
8 Feb 2024 | CNY | 1.283 | 1.306 | 1.278 | 1.303 | 1.303 | +0.032 (+2.52%) | 136,517,900 |
7 Feb 2024 | CNY | 1.271 | 1.275 | 1.267 | 1.271 | 1.271 | 0.0 (0.0%) | 66,828,400 |
6 Feb 2024 | CNY | 1.272 | 1.277 | 1.267 | 1.271 | 1.271 | -0.01 (-0.78%) | 114,560,600 |
5 Feb 2024 | CNY | 1.287 | 1.287 | 1.28 | 1.281 | 1.281 | -0.006 (-0.47%) | 108,318,000 |
2 Feb 2024 | CNY | 1.287 | 1.297 | 1.282 | 1.287 | 1.287 | +0.015 (+1.18%) | 183,726,500 |
1 Feb 2024 | CNY | 1.272 | 1.279 | 1.271 | 1.272 | 1.272 | -0.008 (-0.63%) | 90,817,800 |
31 Jan 2024 | CNY | 1.267 | 1.286 | 1.262 | 1.28 | 1.28 | +0.001 (+0.08%) | 182,189,349 |
30 Jan 2024 | CNY | 1.282 | 1.285 | 1.276 | 1.279 | 1.279 | +0.005 (+0.39%) | 117,246,349 |
29 Jan 2024 | CNY | 1.269 | 1.275 | 1.267 | 1.274 | 1.274 | +0.016 (+1.27%) | 105,217,900 |
26 Jan 2024 | CNY | 1.263 | 1.266 | 1.255 | 1.258 | 1.258 | -0.013 (-1.02%) | 161,780,300 |
25 Jan 2024 | CNY | 1.272 | 1.279 | 1.265 | 1.271 | 1.271 | -0.006 (-0.47%) | 218,963,300 |
24 Jan 2024 | CNY | 1.286 | 1.295 | 1.274 | 1.277 | 1.277 | -0.023 (-1.77%) | 403,680,600 |
23 Jan 2024 | CNY | 1.32 | 1.35 | 1.288 | 1.3 | 1.3 | -0.006 (-0.46%) | 881,919,200 |
22 Jan 2024 | CNY | 1.286 | 1.317 | 1.281 | 1.306 | 1.306 | +0.037 (+2.92%) | 472,041,100 |
19 Jan 2024 | CNY | 1.269 | 1.273 | 1.26 | 1.269 | 1.269 | +0.014 (+1.12%) | 214,695,700 |
18 Jan 2024 | CNY | 1.261 | 1.264 | 1.246 | 1.255 | 1.255 | -0.002 (-0.16%) | 182,495,500 |
17 Jan 2024 | CNY | 1.306 | 1.324 | 1.254 | 1.257 | 1.257 | -0.018 (-1.41%) | 307,498,600 |
16 Jan 2024 | CNY | 1.297 | 1.337 | 1.268 | 1.275 | 1.275 | -0.018 (-1.39%) | 428,890,500 |
15 Jan 2024 | CNY | 1.293 | 1.293 | 1.293 | 1.293 | 1.293 | 0.0 (0.0%) | 203,151,200 |
12 Jan 2024 | CNY | 1.299 | 1.313 | 1.281 | 1.293 | 1.293 | +0.002 (+0.15%) | 119,517,500 |
11 Jan 2024 | CNY | 1.262 | 1.299 | 1.26 | 1.291 | 1.291 | +0.046 (+3.69%) | 131,475,500 |
10 Jan 2024 | CNY | 1.25 | 1.264 | 1.244 | 1.245 | 1.245 | +0.016 (+1.30%) | 126,768,100 |
9 Jan 2024 | CNY | 1.225 | 1.243 | 1.225 | 1.229 | 1.229 | +0.023 (+1.91%) | 43,119,800 |
8 Jan 2024 | CNY | 1.205 | 1.207 | 1.201 | 1.206 | 1.206 | +0.007 (+0.58%) | 8,494,500 |
5 Jan 2024 | CNY | 1.208 | 1.212 | 1.198 | 1.199 | 1.199 | -0.008 (-0.66%) | 12,284,200 |
4 Jan 2024 | CNY | 1.203 | 1.208 | 1.199 | 1.207 | 1.207 | -0.005 (-0.41%) | 13,358,700 |
3 Jan 2024 | CNY | 1.219 | 1.219 | 1.211 | 1.212 | 1.212 | -0.012 (-0.98%) | 13,339,800 |
2 Jan 2024 | CNY | 1.215 | 1.226 | 1.209 | 1.224 | 1.224 | +0.001 (+0.08%) | 9,225,800 |