Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.369 | 1.383 | 1.366 | 1.371 | 1.371 | -0.004 (-0.29%) | 47,474,900 |
27 Feb 2024 | CNY | 1.37 | 1.38 | 1.364 | 1.375 | 1.375 | +0.003 (+0.22%) | 11,480,600 |
26 Feb 2024 | CNY | 1.398 | 1.398 | 1.369 | 1.372 | 1.372 | -0.025 (-1.79%) | 10,708,400 |
23 Feb 2024 | CNY | 1.4 | 1.407 | 1.393 | 1.397 | 1.397 | +0.001 (+0.07%) | 12,797,900 |
22 Feb 2024 | CNY | 1.38 | 1.396 | 1.38 | 1.396 | 1.396 | +0.012 (+0.87%) | 11,824,900 |
21 Feb 2024 | CNY | 1.378 | 1.398 | 1.373 | 1.384 | 1.384 | +0.006 (+0.44%) | 8,337,600 |
20 Feb 2024 | CNY | 1.363 | 1.379 | 1.357 | 1.378 | 1.378 | +0.013 (+0.95%) | 198,086,000 |
19 Feb 2024 | CNY | 1.357 | 1.365 | 1.331 | 1.365 | 1.365 | +0.028 (+2.09%) | 13,890,300 |
8 Feb 2024 | CNY | 1.344 | 1.344 | 1.319 | 1.337 | 1.337 | -0.007 (-0.52%) | 11,869,200 |
7 Feb 2024 | CNY | 1.346 | 1.346 | 1.327 | 1.344 | 1.344 | -0.002 (-0.15%) | 11,903,700 |
6 Feb 2024 | CNY | 1.334 | 1.348 | 1.32 | 1.346 | 1.346 | +0.016 (+1.20%) | 18,236,800 |
5 Feb 2024 | CNY | 1.312 | 1.331 | 1.297 | 1.33 | 1.33 | +0.015 (+1.14%) | 23,643,700 |
2 Feb 2024 | CNY | 1.316 | 1.323 | 1.29 | 1.315 | 1.315 | -0.001 (-0.08%) | 10,155,600 |
1 Feb 2024 | CNY | 1.32 | 1.32 | 1.306 | 1.316 | 1.316 | -0.006 (-0.45%) | 22,178,500 |
31 Jan 2024 | CNY | 1.317 | 1.327 | 1.309 | 1.322 | 1.322 | +0.003 (+0.23%) | 19,165,600 |
30 Jan 2024 | CNY | 1.337 | 1.338 | 1.317 | 1.319 | 1.319 | -0.018 (-1.35%) | 29,673,000 |
29 Jan 2024 | CNY | 1.32 | 1.342 | 1.32 | 1.337 | 1.337 | +0.015 (+1.13%) | 10,789,500 |
26 Jan 2024 | CNY | 1.308 | 1.323 | 1.304 | 1.322 | 1.322 | +0.014 (+1.07%) | 9,400,600 |
25 Jan 2024 | CNY | 1.289 | 1.309 | 1.286 | 1.308 | 1.308 | +0.02 (+1.55%) | 10,610,900 |
24 Jan 2024 | CNY | 1.264 | 1.29 | 1.262 | 1.288 | 1.288 | +0.026 (+2.06%) | 10,646,000 |
23 Jan 2024 | CNY | 1.252 | 1.265 | 1.241 | 1.262 | 1.262 | +0.005 (+0.40%) | 13,456,200 |
22 Jan 2024 | CNY | 1.274 | 1.277 | 1.249 | 1.257 | 1.257 | -0.016 (-1.26%) | 13,922,200 |
19 Jan 2024 | CNY | 1.27 | 1.278 | 1.267 | 1.273 | 1.273 | 0.0 (0.0%) | 14,559,800 |
18 Jan 2024 | CNY | 1.274 | 1.276 | 1.243 | 1.273 | 1.273 | -0.008 (-0.62%) | 14,753,100 |
17 Jan 2024 | CNY | 1.294 | 1.294 | 1.277 | 1.281 | 1.281 | -0.01 (-0.77%) | 12,154,200 |
16 Jan 2024 | CNY | 1.277 | 1.291 | 1.276 | 1.291 | 1.291 | +0.011 (+0.86%) | 11,011,000 |
15 Jan 2024 | CNY | 1.275 | 1.282 | 1.27 | 1.28 | 1.28 | +0.005 (+0.39%) | 7,377,100 |
12 Jan 2024 | CNY | 1.267 | 1.278 | 1.267 | 1.275 | 1.275 | +0.008 (+0.63%) | 14,796,200 |
11 Jan 2024 | CNY | 1.266 | 1.274 | 1.266 | 1.267 | 1.267 | -0.006 (-0.47%) | 6,161,100 |
10 Jan 2024 | CNY | 1.284 | 1.284 | 1.273 | 1.273 | 1.273 | -0.004 (-0.31%) | 12,469,700 |