Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.048 | 1.065 | 1.027 | 1.027 | 1.027 | -0.015 (-1.44%) | 20,241,400 |
27 Feb 2024 | CNY | 1.021 | 1.042 | 1.021 | 1.042 | 1.042 | +0.019 (+1.86%) | 17,194,200 |
26 Feb 2024 | CNY | 1.034 | 1.034 | 1.021 | 1.023 | 1.023 | -0.01 (-0.97%) | 15,631,200 |
23 Feb 2024 | CNY | 1.035 | 1.037 | 1.024 | 1.033 | 1.033 | +0.003 (+0.29%) | 17,116,000 |
22 Feb 2024 | CNY | 1.018 | 1.035 | 1.014 | 1.03 | 1.03 | +0.01 (+0.98%) | 13,712,500 |
21 Feb 2024 | CNY | 1.006 | 1.042 | 1 | 1.02 | 1.02 | +0.012 (+1.19%) | 22,715,700 |
20 Feb 2024 | CNY | 0.99 | 1.017 | 0.99 | 1.008 | 1.008 | +0.011 (+1.10%) | 18,225,000 |
19 Feb 2024 | CNY | 1.007 | 1.007 | 0.985 | 0.997 | 0.997 | -0.011 (-1.09%) | 15,007,800 |
8 Feb 2024 | CNY | 1.003 | 1.028 | 1.003 | 1.008 | 1.008 | +0.008 (+0.80%) | 14,142,700 |
7 Feb 2024 | CNY | 0.986 | 1.004 | 0.984 | 1 | 1 | +0.014 (+1.42%) | 17,171,900 |
6 Feb 2024 | CNY | 0.932 | 0.994 | 0.925 | 0.986 | 0.986 | +0.049 (+5.23%) | 27,404,200 |
5 Feb 2024 | CNY | 0.949 | 0.958 | 0.916 | 0.937 | 0.937 | -0.017 (-1.78%) | 22,493,700 |
2 Feb 2024 | CNY | 0.976 | 0.978 | 0.927 | 0.954 | 0.954 | -0.021 (-2.15%) | 26,748,400 |
1 Feb 2024 | CNY | 0.975 | 0.992 | 0.967 | 0.975 | 0.975 | -0.003 (-0.31%) | 21,660,000 |
31 Jan 2024 | CNY | 0.986 | 0.995 | 0.974 | 0.978 | 0.978 | -0.011 (-1.11%) | 20,685,900 |
30 Jan 2024 | CNY | 0.998 | 1.008 | 0.986 | 0.989 | 0.989 | -0.012 (-1.20%) | 24,367,300 |
29 Jan 2024 | CNY | 1.02 | 1.02 | 1.001 | 1.001 | 1.001 | -0.018 (-1.77%) | 38,123,400 |
26 Jan 2024 | CNY | 1.011 | 1.03 | 1.01 | 1.019 | 1.019 | +0.001 (+0.10%) | 24,169,200 |
25 Jan 2024 | CNY | 1.006 | 1.028 | 0.997 | 1.018 | 1.018 | +0.008 (+0.79%) | 19,494,400 |
24 Jan 2024 | CNY | 0.973 | 1.016 | 0.959 | 1.01 | 1.01 | +0.042 (+4.34%) | 22,979,000 |
23 Jan 2024 | CNY | 0.948 | 0.975 | 0.94 | 0.968 | 0.968 | +0.019 (+2.00%) | 20,215,300 |
22 Jan 2024 | CNY | 0.969 | 0.974 | 0.941 | 0.949 | 0.949 | -0.022 (-2.27%) | 14,967,700 |
19 Jan 2024 | CNY | 0.969 | 0.976 | 0.965 | 0.971 | 0.971 | -0.006 (-0.61%) | 15,526,000 |
18 Jan 2024 | CNY | 0.964 | 0.98 | 0.948 | 0.977 | 0.977 | +0.008 (+0.83%) | 24,470,300 |
17 Jan 2024 | CNY | 0.984 | 0.984 | 0.968 | 0.969 | 0.969 | -0.018 (-1.82%) | 13,815,900 |
16 Jan 2024 | CNY | 0.977 | 0.987 | 0.969 | 0.987 | 0.987 | +0.011 (+1.13%) | 15,745,000 |
15 Jan 2024 | CNY | 0.974 | 0.986 | 0.971 | 0.976 | 0.976 | -0.002 (-0.20%) | 14,464,200 |
12 Jan 2024 | CNY | 0.982 | 0.991 | 0.978 | 0.978 | 0.978 | -0.009 (-0.91%) | 13,844,100 |
11 Jan 2024 | CNY | 0.975 | 0.989 | 0.975 | 0.987 | 0.987 | +0.01 (+1.02%) | 17,784,100 |
10 Jan 2024 | CNY | 0.979 | 0.987 | 0.972 | 0.977 | 0.977 | -0.005 (-0.51%) | 15,427,100 |