Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 1.039 | 1.049 | 1.028 | 1.044 | 1.044 | -0.038 (-3.51%) | 2,346,000 |
19 Feb 2024 | CNY | 1.067 | 1.12 | 1.025 | 1.082 | 1.082 | -0.048 (-4.25%) | 4,074,200 |
8 Feb 2024 | CNY | 1.174 | 1.174 | 1.066 | 1.13 | 1.13 | +0.063 (+5.90%) | 7,679,500 |
7 Feb 2024 | CNY | 0.985 | 1.067 | 0.961 | 1.067 | 1.067 | +0.097 (+10.00%) | 960,700 |
6 Feb 2024 | CNY | 0.911 | 0.97 | 0.911 | 0.97 | 0.97 | +0.06 (+6.59%) | 129,300 |
5 Feb 2024 | CNY | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | -0.03 (-3.19%) | 178,300 |
2 Feb 2024 | CNY | 0.951 | 0.965 | 0.94 | 0.94 | 0.94 | -0.027 (-2.79%) | 1,546,200 |
1 Feb 2024 | CNY | 0.96 | 0.97 | 0.953 | 0.967 | 0.967 | -0.008 (-0.82%) | 24,100 |
31 Jan 2024 | CNY | 0.98 | 0.985 | 0.96 | 0.975 | 0.975 | -0.014 (-1.42%) | 1,513,300 |
30 Jan 2024 | CNY | 1 | 1.006 | 0.985 | 0.989 | 0.989 | -0.02 (-1.98%) | 78,800 |
29 Jan 2024 | CNY | 1.016 | 1.037 | 1.001 | 1.009 | 1.009 | -0.028 (-2.70%) | 134,800 |
26 Jan 2024 | CNY | 1.02 | 1.039 | 1.014 | 1.037 | 1.037 | +0.011 (+1.07%) | 138,400 |
25 Jan 2024 | CNY | 1.005 | 1.03 | 0.975 | 1.026 | 1.026 | +0.021 (+2.09%) | 271,300 |
24 Jan 2024 | CNY | 0.993 | 1.005 | 0.97 | 1.005 | 1.005 | +0.012 (+1.21%) | 185,200 |
23 Jan 2024 | CNY | 0.987 | 0.993 | 0.965 | 0.993 | 0.993 | 0.0 (0.0%) | 88,100 |
22 Jan 2024 | CNY | 1.027 | 1.027 | 0.97 | 0.993 | 0.993 | -0.03 (-2.93%) | 115,000 |
19 Jan 2024 | CNY | 1.025 | 1.035 | 1.02 | 1.023 | 1.023 | -0.019 (-1.82%) | 50,400 |
18 Jan 2024 | CNY | 1.014 | 1.042 | 1.008 | 1.042 | 1.042 | +0.003 (+0.29%) | 197,900 |
17 Jan 2024 | CNY | 1.043 | 1.051 | 1.039 | 1.039 | 1.039 | -0.007 (-0.67%) | 61,700 |
16 Jan 2024 | CNY | 1.055 | 1.056 | 1.046 | 1.046 | 1.046 | -0.015 (-1.41%) | 78,400 |
15 Jan 2024 | CNY | 1.061 | 1.061 | 1.061 | 1.061 | 1.061 | 0.0 (0.0%) | 51,700 |
12 Jan 2024 | CNY | 1.06 | 1.069 | 1.056 | 1.061 | 1.061 | +0.002 (+0.19%) | 124,000 |
11 Jan 2024 | CNY | 1.046 | 1.07 | 1.041 | 1.059 | 1.059 | +0.009 (+0.86%) | 145,200 |
10 Jan 2024 | CNY | 1.046 | 1.069 | 1.046 | 1.05 | 1.05 | -0.01 (-0.94%) | 71,000 |
9 Jan 2024 | CNY | 1.06 | 1.069 | 1.051 | 1.06 | 1.06 | 0.0 (0.0%) | 66,700 |
8 Jan 2024 | CNY | 1.1 | 1.12 | 1.057 | 1.06 | 1.06 | -0.04 (-3.64%) | 249,300 |
5 Jan 2024 | CNY | 1.085 | 1.122 | 1.085 | 1.1 | 1.1 | +0.01 (+0.92%) | 68,700 |
4 Jan 2024 | CNY | 1.085 | 1.11 | 1.085 | 1.09 | 1.09 | -0.015 (-1.36%) | 112,400 |
3 Jan 2024 | CNY | 1.085 | 1.112 | 1.085 | 1.105 | 1.105 | +0.006 (+0.55%) | 79,100 |
2 Jan 2024 | CNY | 1.117 | 1.126 | 1.096 | 1.099 | 1.099 | -0.019 (-1.70%) | 135,700 |