Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.168 | 1.175 | 1.151 | 1.152 | 1.152 | -0.016 (-1.37%) | 4,978,500 |
27 Feb 2024 | CNY | 1.145 | 1.168 | 1.144 | 1.168 | 1.168 | +0.02 (+1.74%) | 4,547,600 |
26 Feb 2024 | CNY | 1.162 | 1.162 | 1.146 | 1.148 | 1.148 | -0.003 (-0.26%) | 5,529,500 |
23 Feb 2024 | CNY | 1.164 | 1.164 | 1.147 | 1.151 | 1.151 | -0.002 (-0.17%) | 5,425,200 |
22 Feb 2024 | CNY | 1.138 | 1.153 | 1.138 | 1.153 | 1.153 | +0.015 (+1.32%) | 6,143,400 |
21 Feb 2024 | CNY | 1.139 | 1.155 | 1.129 | 1.138 | 1.138 | 0.0 (0.0%) | 4,741,000 |
20 Feb 2024 | CNY | 1.132 | 1.138 | 1.126 | 1.138 | 1.138 | +0.006 (+0.53%) | 5,974,300 |
19 Feb 2024 | CNY | 1.118 | 1.132 | 1.114 | 1.132 | 1.132 | +0.021 (+1.89%) | 5,588,000 |
8 Feb 2024 | CNY | 1.106 | 1.126 | 1.106 | 1.111 | 1.111 | +0.007 (+0.63%) | 6,428,300 |
7 Feb 2024 | CNY | 1.08 | 1.104 | 1.08 | 1.104 | 1.104 | +0.024 (+2.22%) | 5,467,500 |
6 Feb 2024 | CNY | 1.035 | 1.08 | 1.035 | 1.08 | 1.08 | +0.045 (+4.35%) | 6,587,300 |
5 Feb 2024 | CNY | 1.038 | 1.05 | 1.005 | 1.035 | 1.035 | -0.008 (-0.77%) | 6,229,100 |
2 Feb 2024 | CNY | 1.054 | 1.06 | 1.012 | 1.043 | 1.043 | -0.009 (-0.86%) | 7,926,800 |
1 Feb 2024 | CNY | 1.054 | 1.065 | 1.044 | 1.052 | 1.052 | -0.007 (-0.66%) | 6,219,700 |
31 Jan 2024 | CNY | 1.068 | 1.072 | 1.053 | 1.059 | 1.059 | -0.012 (-1.12%) | 6,322,900 |
30 Jan 2024 | CNY | 1.09 | 1.09 | 1.071 | 1.071 | 1.071 | -0.022 (-2.01%) | 5,323,800 |
29 Jan 2024 | CNY | 1.096 | 1.107 | 1.092 | 1.093 | 1.093 | -0.007 (-0.64%) | 5,839,900 |
26 Jan 2024 | CNY | 1.103 | 1.106 | 1.096 | 1.1 | 1.1 | -0.003 (-0.27%) | 5,867,800 |
25 Jan 2024 | CNY | 1.065 | 1.103 | 1.065 | 1.103 | 1.103 | +0.04 (+3.76%) | 6,708,500 |
24 Jan 2024 | CNY | 1.053 | 1.063 | 1.037 | 1.063 | 1.063 | +0.014 (+1.33%) | 6,347,000 |
23 Jan 2024 | CNY | 1.036 | 1.05 | 1.032 | 1.049 | 1.049 | +0.009 (+0.87%) | 5,393,600 |
22 Jan 2024 | CNY | 1.067 | 1.067 | 1.035 | 1.04 | 1.04 | -0.032 (-2.99%) | 5,891,100 |
19 Jan 2024 | CNY | 1.075 | 1.077 | 1.068 | 1.072 | 1.072 | -0.003 (-0.28%) | 5,235,100 |
18 Jan 2024 | CNY | 1.064 | 1.09 | 0.97 | 1.075 | 1.075 | +0.006 (+0.56%) | 5,366,200 |
17 Jan 2024 | CNY | 1.085 | 1.087 | 1.069 | 1.069 | 1.069 | -0.02 (-1.84%) | 2,716,500 |
16 Jan 2024 | CNY | 1.086 | 1.092 | 1.079 | 1.089 | 1.089 | 0.0 (0.0%) | 5,202,600 |
15 Jan 2024 | CNY | 1.083 | 1.094 | 1.083 | 1.089 | 1.089 | +0.001 (+0.09%) | 2,346,200 |
12 Jan 2024 | CNY | 1.078 | 1.097 | 1.078 | 1.088 | 1.088 | 0.0 (0.0%) | 3,424,500 |
11 Jan 2024 | CNY | 1.085 | 1.092 | 1.082 | 1.088 | 1.088 | -0.002 (-0.18%) | 2,509,900 |
10 Jan 2024 | CNY | 1.088 | 1.096 | 1.085 | 1.09 | 1.09 | -0.003 (-0.27%) | 4,586,800 |