Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 1.509 | 1.534 | 1.504 | 1.514 | 1.514 | +0.001 (+0.07%) | 309,375,500 |
20 Feb 2024 | CNY | 1.497 | 1.515 | 1.485 | 1.513 | 1.513 | +0.016 (+1.07%) | 222,430,800 |
19 Feb 2024 | CNY | 1.468 | 1.498 | 1.458 | 1.497 | 1.497 | +0.03 (+2.04%) | 505,621,500 |
8 Feb 2024 | CNY | 1.466 | 1.479 | 1.458 | 1.467 | 1.467 | +0.003 (+0.20%) | 234,391,800 |
7 Feb 2024 | CNY | 1.433 | 1.464 | 1.428 | 1.464 | 1.464 | +0.026 (+1.81%) | 226,648,000 |
6 Feb 2024 | CNY | 1.401 | 1.443 | 1.394 | 1.438 | 1.438 | +0.028 (+1.99%) | 207,495,900 |
5 Feb 2024 | CNY | 1.405 | 1.419 | 1.373 | 1.41 | 1.41 | +0.002 (+0.14%) | 236,184,000 |
2 Feb 2024 | CNY | 1.406 | 1.429 | 1.379 | 1.408 | 1.408 | +0.001 (+0.07%) | 536,037,300 |
1 Feb 2024 | CNY | 1.419 | 1.421 | 1.401 | 1.407 | 1.407 | -0.017 (-1.19%) | 215,672,231 |
31 Jan 2024 | CNY | 1.424 | 1.436 | 1.414 | 1.424 | 1.424 | -0.004 (-0.28%) | 200,380,952 |
30 Jan 2024 | CNY | 1.44 | 1.449 | 1.425 | 1.428 | 1.428 | -0.015 (-1.04%) | 209,587,800 |
29 Jan 2024 | CNY | 1.441 | 1.457 | 1.441 | 1.443 | 1.443 | +0.002 (+0.14%) | 250,813,400 |
26 Jan 2024 | CNY | 1.42 | 1.445 | 1.416 | 1.441 | 1.441 | +0.02 (+1.41%) | 221,180,700 |
25 Jan 2024 | CNY | 1.382 | 1.423 | 1.381 | 1.421 | 1.421 | +0.04 (+2.90%) | 298,808,200 |
24 Jan 2024 | CNY | 1.353 | 1.383 | 1.346 | 1.381 | 1.381 | +0.028 (+2.07%) | 225,948,600 |
23 Jan 2024 | CNY | 1.33 | 1.357 | 1.324 | 1.353 | 1.353 | +0.018 (+1.35%) | 230,575,300 |
22 Jan 2024 | CNY | 1.38 | 1.381 | 1.326 | 1.335 | 1.335 | -0.048 (-3.47%) | 335,388,300 |
19 Jan 2024 | CNY | 1.386 | 1.393 | 1.376 | 1.383 | 1.383 | -0.006 (-0.43%) | 257,210,800 |
18 Jan 2024 | CNY | 1.401 | 1.401 | 1.355 | 1.389 | 1.389 | -0.012 (-0.86%) | 368,086,900 |
17 Jan 2024 | CNY | 1.416 | 1.422 | 1.4 | 1.401 | 1.401 | -0.018 (-1.27%) | 189,237,100 |
16 Jan 2024 | CNY | 1.414 | 1.424 | 1.407 | 1.419 | 1.419 | +0.011 (+0.78%) | 191,148,000 |
15 Jan 2024 | CNY | 1.408 | 1.408 | 1.408 | 1.408 | 1.408 | 0.0 (0.0%) | 134,615,500 |
12 Jan 2024 | CNY | 1.403 | 1.415 | 1.403 | 1.408 | 1.408 | +0.001 (+0.07%) | 148,700,800 |
11 Jan 2024 | CNY | 1.411 | 1.413 | 1.403 | 1.407 | 1.407 | -0.006 (-0.42%) | 191,428,300 |
10 Jan 2024 | CNY | 1.416 | 1.42 | 1.412 | 1.413 | 1.413 | -0.007 (-0.49%) | 129,973,868 |
9 Jan 2024 | CNY | 1.409 | 1.423 | 1.402 | 1.42 | 1.42 | +0.011 (+0.78%) | 145,118,034 |
8 Jan 2024 | CNY | 1.425 | 1.427 | 1.409 | 1.409 | 1.409 | -0.019 (-1.33%) | 194,899,900 |
5 Jan 2024 | CNY | 1.423 | 1.446 | 1.42 | 1.428 | 1.428 | +0.002 (+0.14%) | 400,562,045 |
4 Jan 2024 | CNY | 1.419 | 1.426 | 1.414 | 1.426 | 1.426 | +0.007 (+0.49%) | 241,362,300 |
3 Jan 2024 | CNY | 1.405 | 1.419 | 1.402 | 1.419 | 1.419 | +0.013 (+0.92%) | 194,088,900 |