Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.199 | 1.204 | 1.18 | 1.181 | 1.181 | -0.016 (-1.34%) | 8,455,600 |
27 Feb 2024 | CNY | 1.174 | 1.197 | 1.172 | 1.197 | 1.197 | +0.022 (+1.87%) | 6,818,200 |
26 Feb 2024 | CNY | 1.18 | 1.186 | 1.173 | 1.175 | 1.175 | -0.005 (-0.42%) | 6,008,000 |
23 Feb 2024 | CNY | 1.183 | 1.188 | 1.175 | 1.18 | 1.18 | -0.001 (-0.08%) | 7,927,040 |
22 Feb 2024 | CNY | 1.17 | 1.182 | 1.169 | 1.181 | 1.181 | +0.014 (+1.20%) | 7,621,550 |
21 Feb 2024 | CNY | 1.16 | 1.183 | 1.155 | 1.167 | 1.167 | +0.001 (+0.09%) | 7,618,100 |
20 Feb 2024 | CNY | 1.16 | 1.167 | 1.151 | 1.166 | 1.166 | +0.006 (+0.52%) | 6,394,500 |
19 Feb 2024 | CNY | 1.14 | 1.161 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 6,360,900 |
8 Feb 2024 | CNY | 1.137 | 1.155 | 1.133 | 1.14 | 1.14 | +0.008 (+0.71%) | 10,646,400 |
7 Feb 2024 | CNY | 1.11 | 1.132 | 1.105 | 1.132 | 1.132 | +0.023 (+2.07%) | 4,828,300 |
6 Feb 2024 | CNY | 1.057 | 1.111 | 1.056 | 1.109 | 1.109 | +0.047 (+4.43%) | 9,672,800 |
5 Feb 2024 | CNY | 1.066 | 1.076 | 1.028 | 1.062 | 1.062 | -0.005 (-0.47%) | 8,920,400 |
2 Feb 2024 | CNY | 1.076 | 1.087 | 1.037 | 1.067 | 1.067 | -0.012 (-1.11%) | 9,966,500 |
1 Feb 2024 | CNY | 1.086 | 1.093 | 1.07 | 1.079 | 1.079 | -0.006 (-0.55%) | 7,864,030 |
31 Jan 2024 | CNY | 1.093 | 1.101 | 1.081 | 1.085 | 1.085 | -0.013 (-1.18%) | 9,172,700 |
30 Jan 2024 | CNY | 1.116 | 1.119 | 1.098 | 1.098 | 1.098 | -0.022 (-1.96%) | 7,593,700 |
29 Jan 2024 | CNY | 1.131 | 1.135 | 1.119 | 1.12 | 1.12 | -0.01 (-0.88%) | 7,836,300 |
26 Jan 2024 | CNY | 1.123 | 1.133 | 1.123 | 1.13 | 1.13 | -0.004 (-0.35%) | 8,542,600 |
25 Jan 2024 | CNY | 1.091 | 1.134 | 1.091 | 1.134 | 1.134 | +0.042 (+3.85%) | 9,858,400 |
24 Jan 2024 | CNY | 1.078 | 1.093 | 1.061 | 1.092 | 1.092 | +0.016 (+1.49%) | 9,485,100 |
23 Jan 2024 | CNY | 1.067 | 1.079 | 1.058 | 1.076 | 1.076 | +0.008 (+0.75%) | 7,086,600 |
22 Jan 2024 | CNY | 1.094 | 1.095 | 1.061 | 1.068 | 1.068 | -0.029 (-2.64%) | 7,932,270 |
19 Jan 2024 | CNY | 1.102 | 1.103 | 1.094 | 1.097 | 1.097 | -0.005 (-0.45%) | 11,557,520 |
18 Jan 2024 | CNY | 1.091 | 1.104 | 1.069 | 1.102 | 1.102 | +0.006 (+0.55%) | 10,952,600 |
17 Jan 2024 | CNY | 1.117 | 1.117 | 1.094 | 1.096 | 1.096 | -0.021 (-1.88%) | 5,675,100 |
16 Jan 2024 | CNY | 1.114 | 1.119 | 1.106 | 1.117 | 1.117 | 0.0 (0.0%) | 10,560,900 |
15 Jan 2024 | CNY | 1.11 | 1.123 | 1.11 | 1.117 | 1.117 | 0.0 (0.0%) | 8,781,400 |
12 Jan 2024 | CNY | 1.117 | 1.123 | 1.114 | 1.117 | 1.117 | +0.001 (+0.09%) | 9,115,900 |
11 Jan 2024 | CNY | 1.114 | 1.12 | 1.109 | 1.116 | 1.116 | +0.001 (+0.09%) | 8,895,800 |
10 Jan 2024 | CNY | 1.119 | 1.126 | 1.112 | 1.115 | 1.115 | -0.004 (-0.36%) | 8,061,500 |