Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.12 | 1.142 | 1.1 | 1.102 | 1.102 | -0.014 (-1.25%) | 39,436,800 |
27 Feb 2024 | CNY | 1.102 | 1.117 | 1.099 | 1.116 | 1.116 | +0.019 (+1.73%) | 10,205,900 |
26 Feb 2024 | CNY | 1.108 | 1.109 | 1.097 | 1.097 | 1.097 | -0.011 (-0.99%) | 16,321,500 |
23 Feb 2024 | CNY | 1.106 | 1.114 | 1.097 | 1.108 | 1.108 | +0.004 (+0.36%) | 17,213,100 |
22 Feb 2024 | CNY | 1.09 | 1.11 | 1.087 | 1.104 | 1.104 | +0.013 (+1.19%) | 14,661,500 |
21 Feb 2024 | CNY | 1.08 | 1.116 | 1.071 | 1.091 | 1.091 | +0.008 (+0.74%) | 17,035,300 |
20 Feb 2024 | CNY | 1.066 | 1.091 | 1.065 | 1.083 | 1.083 | +0.014 (+1.31%) | 14,776,800 |
19 Feb 2024 | CNY | 1.084 | 1.084 | 1.055 | 1.069 | 1.069 | -0.013 (-1.20%) | 10,118,100 |
8 Feb 2024 | CNY | 1.08 | 1.098 | 1.076 | 1.082 | 1.082 | +0.009 (+0.84%) | 21,629,800 |
7 Feb 2024 | CNY | 1.058 | 1.077 | 1.057 | 1.073 | 1.073 | +0.013 (+1.23%) | 18,251,500 |
6 Feb 2024 | CNY | 0.996 | 1.065 | 0.993 | 1.06 | 1.06 | +0.055 (+5.47%) | 26,488,500 |
5 Feb 2024 | CNY | 1.014 | 1.028 | 0.983 | 1.005 | 1.005 | -0.018 (-1.76%) | 20,263,600 |
2 Feb 2024 | CNY | 1.048 | 1.049 | 0.994 | 1.023 | 1.023 | -0.022 (-2.11%) | 23,644,700 |
1 Feb 2024 | CNY | 1.045 | 1.064 | 1.037 | 1.045 | 1.045 | -0.005 (-0.48%) | 19,211,300 |
31 Jan 2024 | CNY | 1.052 | 1.069 | 1.045 | 1.05 | 1.05 | -0.01 (-0.94%) | 20,652,000 |
30 Jan 2024 | CNY | 1.064 | 1.08 | 1.059 | 1.06 | 1.06 | -0.014 (-1.30%) | 15,096,300 |
29 Jan 2024 | CNY | 1.094 | 1.094 | 1.074 | 1.074 | 1.074 | -0.02 (-1.83%) | 15,339,300 |
26 Jan 2024 | CNY | 1.092 | 1.106 | 1.083 | 1.094 | 1.094 | +0.001 (+0.09%) | 17,597,700 |
25 Jan 2024 | CNY | 1.089 | 1.103 | 1.072 | 1.093 | 1.093 | 0.0 (0.0%) | 12,428,500 |
24 Jan 2024 | CNY | 1.048 | 1.098 | 1.028 | 1.093 | 1.093 | +0.055 (+5.30%) | 29,857,200 |
23 Jan 2024 | CNY | 1.015 | 1.046 | 1.008 | 1.038 | 1.038 | +0.02 (+1.96%) | 17,576,100 |
22 Jan 2024 | CNY | 1.042 | 1.047 | 1.008 | 1.018 | 1.018 | -0.023 (-2.21%) | 15,876,200 |
19 Jan 2024 | CNY | 1.044 | 1.047 | 1.035 | 1.041 | 1.041 | -0.009 (-0.86%) | 14,856,000 |
18 Jan 2024 | CNY | 1.039 | 1.051 | 1.016 | 1.05 | 1.05 | +0.011 (+1.06%) | 14,468,800 |
17 Jan 2024 | CNY | 1.054 | 1.055 | 1.039 | 1.039 | 1.039 | -0.019 (-1.80%) | 14,711,700 |
16 Jan 2024 | CNY | 1.045 | 1.058 | 1.04 | 1.058 | 1.058 | +0.011 (+1.05%) | 11,525,100 |
15 Jan 2024 | CNY | 1.045 | 1.058 | 1.04 | 1.047 | 1.047 | -0.002 (-0.19%) | 19,257,500 |
12 Jan 2024 | CNY | 1.052 | 1.062 | 1.049 | 1.049 | 1.049 | -0.009 (-0.85%) | 11,177,800 |
11 Jan 2024 | CNY | 1.048 | 1.061 | 1.045 | 1.058 | 1.058 | +0.01 (+0.95%) | 12,983,300 |
10 Jan 2024 | CNY | 1.052 | 1.059 | 1.043 | 1.048 | 1.048 | -0.006 (-0.57%) | 26,559,600 |