Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 1.045 | 1.057 | 1.038 | 1.054 | 1.054 | +0.009 (+0.86%) | 1,268,900 |
21 Feb 2024 | CNY | 1.033 | 1.064 | 1.033 | 1.045 | 1.045 | +0.002 (+0.19%) | 2,399,300 |
20 Feb 2024 | CNY | 1.052 | 1.062 | 1.037 | 1.043 | 1.043 | +0.001 (+0.10%) | 1,367,300 |
19 Feb 2024 | CNY | 1.036 | 1.046 | 1.028 | 1.042 | 1.042 | +0.006 (+0.58%) | 1,589,800 |
8 Feb 2024 | CNY | 1.014 | 1.04 | 1.014 | 1.036 | 1.036 | +0.017 (+1.67%) | 1,084,800 |
7 Feb 2024 | CNY | 1.012 | 1.02 | 1.006 | 1.019 | 1.019 | +0.016 (+1.60%) | 844,900 |
6 Feb 2024 | CNY | 0.963 | 1.007 | 0.963 | 1.003 | 1.003 | +0.04 (+4.15%) | 587,200 |
5 Feb 2024 | CNY | 0.961 | 0.976 | 0.94 | 0.963 | 0.963 | -0.005 (-0.52%) | 1,054,500 |
2 Feb 2024 | CNY | 0.984 | 0.989 | 0.941 | 0.968 | 0.968 | -0.007 (-0.72%) | 1,264,300 |
1 Feb 2024 | CNY | 0.972 | 0.981 | 0.96 | 0.975 | 0.975 | +0.003 (+0.31%) | 352,800 |
31 Jan 2024 | CNY | 0.998 | 0.998 | 0.972 | 0.972 | 0.972 | -0.017 (-1.72%) | 889,800 |
30 Jan 2024 | CNY | 0.998 | 0.998 | 0.989 | 0.989 | 0.989 | -0.012 (-1.20%) | 36,300 |
29 Jan 2024 | CNY | 1 | 1.014 | 0.996 | 1.001 | 1.001 | -0.006 (-0.60%) | 259,100 |
26 Jan 2024 | CNY | 1.006 | 1.01 | 1.002 | 1.007 | 1.007 | +0.003 (+0.30%) | 233,200 |
25 Jan 2024 | CNY | 0.99 | 1.005 | 0.988 | 1.004 | 1.004 | +0.022 (+2.24%) | 2,105,400 |
24 Jan 2024 | CNY | 0.97 | 0.983 | 0.959 | 0.982 | 0.982 | +0.021 (+2.19%) | 4,057,500 |
23 Jan 2024 | CNY | 0.948 | 0.963 | 0.944 | 0.961 | 0.961 | +0.004 (+0.42%) | 127,200 |
22 Jan 2024 | CNY | 0.983 | 0.983 | 0.954 | 0.957 | 0.957 | -0.03 (-3.04%) | 79,500 |
19 Jan 2024 | CNY | 0.992 | 0.992 | 0.982 | 0.987 | 0.987 | -0.014 (-1.40%) | 279,600 |
18 Jan 2024 | CNY | 0.994 | 1.001 | 0.969 | 1.001 | 1.001 | +0.003 (+0.30%) | 738,100 |
17 Jan 2024 | CNY | 1.009 | 1.012 | 0.998 | 0.998 | 0.998 | -0.011 (-1.09%) | 3,755,100 |
16 Jan 2024 | CNY | 0.991 | 1.009 | 0.97 | 1.009 | 1.009 | +0.009 (+0.90%) | 6,762,800 |
15 Jan 2024 | CNY | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 6,282,000 |
12 Jan 2024 | CNY | 1.004 | 1.012 | 1 | 1 | 1 | +0.005 (+0.50%) | 302,600 |
11 Jan 2024 | CNY | 0.987 | 0.998 | 0.983 | 0.995 | 0.995 | +0.005 (+0.51%) | 1,279,700 |
10 Jan 2024 | CNY | 0.992 | 0.995 | 0.983 | 0.99 | 0.99 | -0.002 (-0.20%) | 566,900 |
9 Jan 2024 | CNY | 0.979 | 0.992 | 0.979 | 0.992 | 0.992 | +0.012 (+1.22%) | 562,400 |
8 Jan 2024 | CNY | 0.991 | 0.991 | 0.98 | 0.98 | 0.98 | -0.016 (-1.61%) | 66,900 |
5 Jan 2024 | CNY | 1.008 | 1.01 | 0.991 | 0.996 | 0.996 | -0.004 (-0.40%) | 747,500 |
4 Jan 2024 | CNY | 1.007 | 1.007 | 0.996 | 1 | 1 | -0.007 (-0.70%) | 574,200 |