Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 1.067 | 1.081 | 1.062 | 1.081 | 1.081 | +0.024 (+2.27%) | 11,446,900 |
6 Feb 2024 | CNY | 1.005 | 1.057 | 1.003 | 1.057 | 1.057 | +0.042 (+4.14%) | 7,744,500 |
5 Feb 2024 | CNY | 1 | 1.028 | 0.98 | 1.015 | 1.015 | -0.007 (-0.68%) | 12,968,000 |
2 Feb 2024 | CNY | 1.041 | 1.041 | 0.988 | 1.022 | 1.022 | -0.01 (-0.97%) | 18,850,800 |
1 Feb 2024 | CNY | 1.034 | 1.045 | 1.023 | 1.032 | 1.032 | -0.004 (-0.39%) | 14,860,100 |
31 Jan 2024 | CNY | 1.052 | 1.052 | 1.032 | 1.036 | 1.036 | -0.015 (-1.43%) | 13,589,600 |
30 Jan 2024 | CNY | 1.062 | 1.069 | 1.049 | 1.051 | 1.051 | -0.019 (-1.78%) | 14,666,400 |
29 Jan 2024 | CNY | 1.079 | 1.086 | 1.07 | 1.07 | 1.07 | -0.009 (-0.83%) | 17,133,900 |
26 Jan 2024 | CNY | 1.09 | 1.09 | 1.073 | 1.079 | 1.079 | -0.003 (-0.28%) | 14,495,600 |
25 Jan 2024 | CNY | 1.056 | 1.082 | 1.046 | 1.082 | 1.082 | +0.036 (+3.44%) | 15,956,400 |
24 Jan 2024 | CNY | 1.031 | 1.046 | 1.016 | 1.046 | 1.046 | +0.018 (+1.75%) | 13,082,600 |
23 Jan 2024 | CNY | 1.01 | 1.031 | 1.009 | 1.028 | 1.028 | +0.008 (+0.78%) | 13,944,900 |
22 Jan 2024 | CNY | 1.044 | 1.045 | 1.012 | 1.02 | 1.02 | -0.03 (-2.86%) | 13,713,000 |
19 Jan 2024 | CNY | 1.055 | 1.056 | 1.046 | 1.05 | 1.05 | -0.004 (-0.38%) | 11,827,200 |
18 Jan 2024 | CNY | 1.038 | 1.056 | 1.022 | 1.054 | 1.054 | +0.007 (+0.67%) | 13,779,200 |
17 Jan 2024 | CNY | 1.067 | 1.067 | 1.047 | 1.047 | 1.047 | -0.022 (-2.06%) | 10,514,900 |
16 Jan 2024 | CNY | 1.066 | 1.071 | 1.058 | 1.069 | 1.069 | +0.003 (+0.28%) | 11,841,700 |
15 Jan 2024 | CNY | 1.066 | 1.066 | 1.066 | 1.066 | 1.066 | 0.0 (0.0%) | 10,367,000 |
12 Jan 2024 | CNY | 1.068 | 1.073 | 1.066 | 1.066 | 1.066 | -0.002 (-0.19%) | 6,272,700 |
11 Jan 2024 | CNY | 1.068 | 1.071 | 1.061 | 1.068 | 1.068 | 0.0 (0.0%) | 8,963,100 |
10 Jan 2024 | CNY | 1.072 | 1.078 | 1.064 | 1.068 | 1.068 | -0.005 (-0.47%) | 9,048,100 |
9 Jan 2024 | CNY | 1.063 | 1.074 | 1.063 | 1.073 | 1.073 | +0.001 (+0.09%) | 25,773,400 |
8 Jan 2024 | CNY | 1.083 | 1.084 | 1.07 | 1.072 | 1.072 | -0.014 (-1.29%) | 8,762,600 |
5 Jan 2024 | CNY | 1.096 | 1.1 | 1.082 | 1.086 | 1.086 | -0.01 (-0.91%) | 9,233,900 |
4 Jan 2024 | CNY | 1.096 | 1.098 | 1.088 | 1.096 | 1.096 | -0.004 (-0.36%) | 9,638,600 |
3 Jan 2024 | CNY | 1.103 | 1.104 | 1.096 | 1.1 | 1.1 | 0.0 (0.0%) | 5,878,700 |
2 Jan 2024 | CNY | 1.106 | 1.107 | 1.1 | 1.1 | 1.1 | -0.006 (-0.54%) | 5,578,900 |
29 Dec 2023 | CNY | 1.107 | 1.107 | 1.099 | 1.106 | 1.106 | -0.001 (-0.09%) | 6,821,300 |
28 Dec 2023 | CNY | 1.081 | 1.109 | 1.08 | 1.107 | 1.107 | +0.025 (+2.31%) | 9,429,200 |
27 Dec 2023 | CNY | 1.063 | 1.083 | 1.063 | 1.082 | 1.082 | +0.01 (+0.93%) | 9,197,500 |