Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 1.202 | 1.248 | 1.195 | 1.245 | 1.245 | +0.039 (+3.23%) | 52,220,400 |
5 Feb 2024 | CNY | 1.207 | 1.223 | 1.174 | 1.206 | 1.206 | -0.01 (-0.82%) | 65,621,540 |
2 Feb 2024 | CNY | 1.219 | 1.24 | 1.182 | 1.216 | 1.216 | -0.01 (-0.82%) | 83,893,460 |
1 Feb 2024 | CNY | 1.235 | 1.245 | 1.219 | 1.226 | 1.226 | -0.017 (-1.37%) | 84,742,870 |
31 Jan 2024 | CNY | 1.255 | 1.263 | 1.233 | 1.243 | 1.243 | -0.017 (-1.35%) | 83,865,900 |
30 Jan 2024 | CNY | 1.259 | 1.285 | 1.257 | 1.26 | 1.26 | -0.009 (-0.71%) | 85,890,300 |
29 Jan 2024 | CNY | 1.269 | 1.301 | 1.266 | 1.269 | 1.269 | 0.0 (0.0%) | 111,723,400 |
26 Jan 2024 | CNY | 1.284 | 1.285 | 1.254 | 1.269 | 1.269 | -0.004 (-0.31%) | 222,008,900 |
25 Jan 2024 | CNY | 1.208 | 1.275 | 1.205 | 1.273 | 1.273 | +0.067 (+5.56%) | 217,919,670 |
24 Jan 2024 | CNY | 1.169 | 1.209 | 1.165 | 1.206 | 1.206 | +0.037 (+3.17%) | 68,743,200 |
23 Jan 2024 | CNY | 1.153 | 1.175 | 1.151 | 1.169 | 1.169 | +0.01 (+0.86%) | 78,799,300 |
22 Jan 2024 | CNY | 1.19 | 1.193 | 1.156 | 1.159 | 1.159 | -0.036 (-3.01%) | 82,332,300 |
19 Jan 2024 | CNY | 1.195 | 1.201 | 1.187 | 1.195 | 1.195 | -0.005 (-0.42%) | 61,460,000 |
18 Jan 2024 | CNY | 1.192 | 1.202 | 1.162 | 1.2 | 1.2 | +0.002 (+0.17%) | 65,952,900 |
17 Jan 2024 | CNY | 1.211 | 1.215 | 1.197 | 1.198 | 1.198 | -0.02 (-1.64%) | 67,755,100 |
16 Jan 2024 | CNY | 1.216 | 1.22 | 1.205 | 1.218 | 1.218 | +0.003 (+0.25%) | 56,167,500 |
15 Jan 2024 | CNY | 1.206 | 1.223 | 1.204 | 1.215 | 1.215 | +0.004 (+0.33%) | 56,988,100 |
12 Jan 2024 | CNY | 1.21 | 1.219 | 1.206 | 1.211 | 1.211 | +0.001 (+0.08%) | 50,090,340 |
11 Jan 2024 | CNY | 1.203 | 1.216 | 1.202 | 1.21 | 1.21 | 0.0 (0.0%) | 63,937,980 |
10 Jan 2024 | CNY | 1.211 | 1.222 | 1.208 | 1.21 | 1.21 | -0.01 (-0.82%) | 50,808,400 |
9 Jan 2024 | CNY | 1.222 | 1.23 | 1.213 | 1.22 | 1.22 | -0.005 (-0.41%) | 51,409,000 |
8 Jan 2024 | CNY | 1.24 | 1.241 | 1.224 | 1.225 | 1.225 | -0.016 (-1.29%) | 54,356,000 |
5 Jan 2024 | CNY | 1.245 | 1.259 | 1.236 | 1.241 | 1.241 | -0.01 (-0.80%) | 66,059,040 |
4 Jan 2024 | CNY | 1.253 | 1.259 | 1.242 | 1.251 | 1.251 | -0.006 (-0.48%) | 91,550,590 |
3 Jan 2024 | CNY | 1.248 | 1.26 | 1.248 | 1.257 | 1.257 | -0.002 (-0.16%) | 41,058,500 |
2 Jan 2024 | CNY | 1.256 | 1.261 | 1.255 | 1.259 | 1.259 | +0.001 (+0.08%) | 45,085,400 |
29 Dec 2023 | CNY | 1.25 | 1.26 | 1.247 | 1.258 | 1.258 | +0.008 (+0.64%) | 43,644,200 |
28 Dec 2023 | CNY | 1.236 | 1.254 | 1.234 | 1.25 | 1.25 | +0.014 (+1.13%) | 45,048,400 |
27 Dec 2023 | CNY | 1.225 | 1.24 | 1.224 | 1.236 | 1.236 | +0.009 (+0.73%) | 52,111,600 |
26 Dec 2023 | CNY | 1.234 | 1.234 | 1.223 | 1.227 | 1.227 | -0.007 (-0.57%) | 56,197,400 |