Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.328 | 1.337 | 1.317 | 1.321 | 1.321 | -0.009 (-0.68%) | 65,375,990 |
27 Feb 2024 | CNY | 1.32 | 1.333 | 1.316 | 1.33 | 1.33 | +0.008 (+0.61%) | 50,517,830 |
26 Feb 2024 | CNY | 1.346 | 1.346 | 1.318 | 1.322 | 1.322 | -0.023 (-1.71%) | 114,923,150 |
23 Feb 2024 | CNY | 1.353 | 1.358 | 1.34 | 1.345 | 1.345 | -0.009 (-0.66%) | 35,469,100 |
22 Feb 2024 | CNY | 1.332 | 1.355 | 1.33 | 1.354 | 1.354 | +0.022 (+1.65%) | 34,884,100 |
21 Feb 2024 | CNY | 1.33 | 1.352 | 1.324 | 1.332 | 1.332 | +0.001 (+0.08%) | 50,948,980 |
20 Feb 2024 | CNY | 1.32 | 1.335 | 1.309 | 1.331 | 1.331 | +0.014 (+1.06%) | 328,174,400 |
19 Feb 2024 | CNY | 1.298 | 1.318 | 1.283 | 1.317 | 1.317 | +0.023 (+1.78%) | 56,629,500 |
8 Feb 2024 | CNY | 1.286 | 1.307 | 1.285 | 1.294 | 1.294 | +0.007 (+0.54%) | 70,331,500 |
7 Feb 2024 | CNY | 1.262 | 1.288 | 1.255 | 1.287 | 1.287 | +0.022 (+1.74%) | 79,149,820 |
6 Feb 2024 | CNY | 1.231 | 1.272 | 1.227 | 1.265 | 1.265 | +0.026 (+2.10%) | 67,204,450 |
5 Feb 2024 | CNY | 1.235 | 1.25 | 1.209 | 1.239 | 1.239 | 0.0 (0.0%) | 43,145,080 |
2 Feb 2024 | CNY | 1.24 | 1.258 | 1.215 | 1.239 | 1.239 | -0.003 (-0.24%) | 237,735,700 |
1 Feb 2024 | CNY | 1.25 | 1.251 | 1.233 | 1.242 | 1.242 | -0.011 (-0.88%) | 40,757,000 |
31 Jan 2024 | CNY | 1.249 | 1.265 | 1.245 | 1.253 | 1.253 | -0.001 (-0.08%) | 46,120,150 |
30 Jan 2024 | CNY | 1.268 | 1.275 | 1.253 | 1.254 | 1.254 | -0.018 (-1.42%) | 67,958,430 |
29 Jan 2024 | CNY | 1.268 | 1.282 | 1.268 | 1.272 | 1.272 | +0.003 (+0.24%) | 87,238,430 |
26 Jan 2024 | CNY | 1.25 | 1.272 | 1.249 | 1.269 | 1.269 | +0.019 (+1.52%) | 59,671,500 |
25 Jan 2024 | CNY | 1.22 | 1.253 | 1.218 | 1.25 | 1.25 | +0.031 (+2.54%) | 114,057,720 |
24 Jan 2024 | CNY | 1.192 | 1.219 | 1.186 | 1.219 | 1.219 | +0.027 (+2.27%) | 55,661,210 |
23 Jan 2024 | CNY | 1.173 | 1.196 | 1.165 | 1.192 | 1.192 | +0.013 (+1.10%) | 60,029,900 |
22 Jan 2024 | CNY | 1.217 | 1.217 | 1.17 | 1.179 | 1.179 | -0.039 (-3.20%) | 55,858,950 |
19 Jan 2024 | CNY | 1.219 | 1.226 | 1.213 | 1.218 | 1.218 | -0.004 (-0.33%) | 36,183,300 |
18 Jan 2024 | CNY | 1.228 | 1.23 | 1.192 | 1.222 | 1.222 | -0.009 (-0.73%) | 60,862,340 |
17 Jan 2024 | CNY | 1.247 | 1.251 | 1.226 | 1.231 | 1.231 | -0.017 (-1.36%) | 58,339,500 |
16 Jan 2024 | CNY | 1.243 | 1.252 | 1.238 | 1.248 | 1.248 | +0.003 (+0.24%) | 163,388,400 |
15 Jan 2024 | CNY | 1.236 | 1.247 | 1.235 | 1.245 | 1.245 | +0.004 (+0.32%) | 24,476,600 |
12 Jan 2024 | CNY | 1.235 | 1.245 | 1.234 | 1.241 | 1.241 | +0.002 (+0.16%) | 36,851,780 |
11 Jan 2024 | CNY | 1.241 | 1.244 | 1.234 | 1.239 | 1.239 | -0.006 (-0.48%) | 133,231,720 |
10 Jan 2024 | CNY | 1.249 | 1.251 | 1.242 | 1.245 | 1.245 | -0.006 (-0.48%) | 25,166,160 |