Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 1.012 | 1.026 | 1.01 | 1.023 | 1.023 | +0.006 (+0.59%) | 63,981,400 |
19 Feb 2024 | CNY | 0.996 | 1.017 | 0.994 | 1.017 | 1.017 | +0.021 (+2.11%) | 55,153,900 |
8 Feb 2024 | CNY | 0.998 | 0.998 | 0.984 | 0.996 | 0.996 | -0.007 (-0.70%) | 68,204,700 |
7 Feb 2024 | CNY | 1.007 | 1.007 | 0.984 | 1.003 | 1.003 | -0.006 (-0.59%) | 72,182,700 |
6 Feb 2024 | CNY | 0.993 | 1.011 | 0.993 | 1.009 | 1.009 | +0.009 (+0.90%) | 74,243,500 |
5 Feb 2024 | CNY | 0.984 | 1 | 0.981 | 1 | 1 | +0.013 (+1.32%) | 55,495,500 |
2 Feb 2024 | CNY | 0.984 | 0.996 | 0.97 | 0.987 | 0.987 | +0.003 (+0.30%) | 46,028,700 |
1 Feb 2024 | CNY | 0.989 | 0.993 | 0.981 | 0.984 | 0.984 | -0.008 (-0.81%) | 59,322,600 |
31 Jan 2024 | CNY | 0.99 | 0.997 | 0.983 | 0.992 | 0.992 | 0.0 (0.0%) | 65,867,700 |
30 Jan 2024 | CNY | 0.996 | 1.006 | 0.987 | 0.992 | 0.992 | -0.008 (-0.80%) | 31,569,500 |
29 Jan 2024 | CNY | 0.993 | 1.01 | 0.993 | 1 | 1 | +0.008 (+0.81%) | 55,316,700 |
26 Jan 2024 | CNY | 0.977 | 0.994 | 0.976 | 0.992 | 0.992 | +0.015 (+1.54%) | 74,210,400 |
25 Jan 2024 | CNY | 0.963 | 0.978 | 0.961 | 0.977 | 0.977 | +0.016 (+1.66%) | 77,206,700 |
24 Jan 2024 | CNY | 0.948 | 0.962 | 0.946 | 0.961 | 0.961 | +0.013 (+1.37%) | 47,244,900 |
23 Jan 2024 | CNY | 0.944 | 0.953 | 0.938 | 0.948 | 0.948 | 0.0 (0.0%) | 58,091,100 |
22 Jan 2024 | CNY | 0.953 | 0.961 | 0.942 | 0.948 | 0.948 | -0.005 (-0.52%) | 61,755,700 |
19 Jan 2024 | CNY | 0.947 | 0.953 | 0.94 | 0.953 | 0.953 | +0.002 (+0.21%) | 78,471,500 |
18 Jan 2024 | CNY | 0.946 | 0.952 | 0.924 | 0.951 | 0.951 | +0.003 (+0.32%) | 51,384,200 |
17 Jan 2024 | CNY | 0.953 | 0.96 | 0.947 | 0.948 | 0.948 | -0.006 (-0.63%) | 78,015,900 |
16 Jan 2024 | CNY | 0.944 | 0.955 | 0.941 | 0.954 | 0.954 | +0.016 (+1.71%) | 58,523,400 |
15 Jan 2024 | CNY | 0.938 | 0.938 | 0.938 | 0.938 | 0.938 | 0.0 (0.0%) | 41,786,400 |
12 Jan 2024 | CNY | 0.928 | 0.943 | 0.928 | 0.938 | 0.938 | +0.007 (+0.75%) | 45,462,400 |
11 Jan 2024 | CNY | 0.931 | 0.938 | 0.928 | 0.931 | 0.931 | -0.001 (-0.11%) | 57,183,100 |
10 Jan 2024 | CNY | 0.936 | 0.939 | 0.932 | 0.932 | 0.932 | -0.007 (-0.75%) | 41,961,800 |
9 Jan 2024 | CNY | 0.933 | 0.939 | 0.926 | 0.939 | 0.939 | +0.006 (+0.64%) | 42,600,600 |
8 Jan 2024 | CNY | 0.941 | 0.945 | 0.93 | 0.933 | 0.933 | -0.009 (-0.96%) | 42,199,900 |
5 Jan 2024 | CNY | 0.93 | 0.951 | 0.927 | 0.942 | 0.942 | +0.011 (+1.18%) | 45,901,200 |
4 Jan 2024 | CNY | 0.927 | 0.932 | 0.922 | 0.931 | 0.931 | +0.002 (+0.22%) | 64,826,600 |
3 Jan 2024 | CNY | 0.923 | 0.929 | 0.922 | 0.929 | 0.929 | +0.005 (+0.54%) | 41,075,900 |
2 Jan 2024 | CNY | 0.927 | 0.93 | 0.923 | 0.924 | 0.924 | -0.002 (-0.22%) | 54,853,100 |