Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 1.347 | 1.378 | 1.342 | 1.367 | 1.367 | +0.008 (+0.59%) | 81,318,400 |
5 Feb 2024 | CNY | 1.347 | 1.37 | 1.339 | 1.359 | 1.359 | -0.002 (-0.15%) | 94,629,000 |
2 Feb 2024 | CNY | 1.335 | 1.369 | 1.326 | 1.361 | 1.361 | +0.019 (+1.42%) | 122,122,700 |
1 Feb 2024 | CNY | 1.36 | 1.362 | 1.338 | 1.342 | 1.342 | -0.029 (-2.12%) | 101,839,200 |
31 Jan 2024 | CNY | 1.365 | 1.391 | 1.359 | 1.371 | 1.371 | -0.01 (-0.72%) | 109,933,400 |
30 Jan 2024 | CNY | 1.361 | 1.399 | 1.361 | 1.381 | 1.381 | 0.0 (0.0%) | 161,657,900 |
29 Jan 2024 | CNY | 1.368 | 1.434 | 1.367 | 1.381 | 1.381 | +0.007 (+0.51%) | 146,859,600 |
26 Jan 2024 | CNY | 1.381 | 1.381 | 1.346 | 1.374 | 1.374 | -0.008 (-0.58%) | 224,534,200 |
25 Jan 2024 | CNY | 1.277 | 1.39 | 1.276 | 1.382 | 1.382 | +0.106 (+8.31%) | 170,537,600 |
24 Jan 2024 | CNY | 1.232 | 1.301 | 1.232 | 1.276 | 1.276 | +0.044 (+3.57%) | 41,218,400 |
23 Jan 2024 | CNY | 1.227 | 1.237 | 1.214 | 1.232 | 1.232 | +0.002 (+0.16%) | 22,912,000 |
22 Jan 2024 | CNY | 1.244 | 1.252 | 1.221 | 1.23 | 1.23 | -0.02 (-1.60%) | 20,240,900 |
19 Jan 2024 | CNY | 1.25 | 1.254 | 1.239 | 1.25 | 1.25 | -0.006 (-0.48%) | 21,165,980 |
18 Jan 2024 | CNY | 1.248 | 1.257 | 1.217 | 1.256 | 1.256 | -0.001 (-0.08%) | 23,321,900 |
17 Jan 2024 | CNY | 1.279 | 1.279 | 1.256 | 1.257 | 1.257 | -0.022 (-1.72%) | 20,961,200 |
16 Jan 2024 | CNY | 1.279 | 1.279 | 1.267 | 1.279 | 1.279 | +0.004 (+0.31%) | 23,862,400 |
15 Jan 2024 | CNY | 1.26 | 1.278 | 1.255 | 1.275 | 1.275 | +0.008 (+0.63%) | 21,939,600 |
12 Jan 2024 | CNY | 1.263 | 1.268 | 1.26 | 1.267 | 1.267 | +0.006 (+0.48%) | 21,610,100 |
11 Jan 2024 | CNY | 1.274 | 1.274 | 1.257 | 1.261 | 1.261 | -0.016 (-1.25%) | 23,833,100 |
10 Jan 2024 | CNY | 1.288 | 1.288 | 1.274 | 1.277 | 1.277 | -0.01 (-0.78%) | 30,100,300 |
9 Jan 2024 | CNY | 1.285 | 1.291 | 1.275 | 1.287 | 1.287 | +0.002 (+0.16%) | 37,600,900 |
8 Jan 2024 | CNY | 1.301 | 1.301 | 1.28 | 1.285 | 1.285 | -0.02 (-1.53%) | 26,320,500 |
5 Jan 2024 | CNY | 1.295 | 1.306 | 1.276 | 1.305 | 1.305 | +0.009 (+0.69%) | 62,985,100 |
4 Jan 2024 | CNY | 1.294 | 1.302 | 1.283 | 1.296 | 1.296 | +0.006 (+0.47%) | 56,962,000 |
3 Jan 2024 | CNY | 1.282 | 1.29 | 1.275 | 1.29 | 1.29 | +0.008 (+0.62%) | 27,685,900 |
2 Jan 2024 | CNY | 1.274 | 1.284 | 1.27 | 1.282 | 1.282 | +0.007 (+0.55%) | 23,843,400 |
29 Dec 2023 | CNY | 1.258 | 1.28 | 1.258 | 1.275 | 1.275 | +0.008 (+0.63%) | 22,345,300 |
28 Dec 2023 | CNY | 1.262 | 1.275 | 1.259 | 1.267 | 1.267 | +0.003 (+0.24%) | 55,578,300 |
27 Dec 2023 | CNY | 1.239 | 1.269 | 1.239 | 1.264 | 1.264 | +0.022 (+1.77%) | 47,644,300 |
26 Dec 2023 | CNY | 1.242 | 1.246 | 1.239 | 1.242 | 1.242 | 0.0 (0.0%) | 37,866,900 |