Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 1.03 | 1.06 | 1.028 | 1.058 | 1.058 | +0.018 (+1.73%) | 12,728,000 |
6 Feb 2024 | CNY | 1.004 | 1.042 | 1.002 | 1.04 | 1.04 | +0.026 (+2.56%) | 12,052,800 |
5 Feb 2024 | CNY | 1.011 | 1.014 | 0.98 | 1.014 | 1.014 | +0.002 (+0.20%) | 10,294,100 |
2 Feb 2024 | CNY | 1.029 | 1.034 | 0.99 | 1.012 | 1.012 | -0.018 (-1.75%) | 16,344,500 |
1 Feb 2024 | CNY | 1.021 | 1.037 | 1.016 | 1.03 | 1.03 | +0.003 (+0.29%) | 24,302,500 |
31 Jan 2024 | CNY | 1.037 | 1.041 | 1.02 | 1.027 | 1.027 | -0.012 (-1.15%) | 64,963,400 |
30 Jan 2024 | CNY | 1.046 | 1.054 | 1.037 | 1.039 | 1.039 | -0.016 (-1.52%) | 10,153,100 |
29 Jan 2024 | CNY | 1.049 | 1.06 | 1.049 | 1.055 | 1.055 | +0.005 (+0.48%) | 16,489,500 |
26 Jan 2024 | CNY | 1.05 | 1.054 | 1.047 | 1.05 | 1.05 | 0.0 (0.0%) | 14,993,000 |
25 Jan 2024 | CNY | 1.045 | 1.052 | 1.037 | 1.05 | 1.05 | +0.014 (+1.35%) | 18,251,300 |
24 Jan 2024 | CNY | 1.031 | 1.044 | 1.019 | 1.036 | 1.036 | +0.01 (+0.97%) | 24,858,000 |
23 Jan 2024 | CNY | 1.013 | 1.031 | 1.011 | 1.026 | 1.026 | +0.003 (+0.29%) | 17,185,100 |
22 Jan 2024 | CNY | 1.053 | 1.054 | 1.016 | 1.023 | 1.023 | -0.035 (-3.31%) | 19,560,900 |
19 Jan 2024 | CNY | 1.061 | 1.067 | 1.054 | 1.058 | 1.058 | 0.0 (0.0%) | 17,681,900 |
18 Jan 2024 | CNY | 1.063 | 1.065 | 1.038 | 1.058 | 1.058 | -0.005 (-0.47%) | 21,777,100 |
17 Jan 2024 | CNY | 1.075 | 1.081 | 1.058 | 1.063 | 1.063 | -0.02 (-1.85%) | 14,051,100 |
16 Jan 2024 | CNY | 1.073 | 1.083 | 1.07 | 1.083 | 1.083 | +0.006 (+0.56%) | 18,634,000 |
15 Jan 2024 | CNY | 1.08 | 1.08 | 1.064 | 1.077 | 1.077 | -0.002 (-0.19%) | 16,138,700 |
12 Jan 2024 | CNY | 1.073 | 1.08 | 1.068 | 1.079 | 1.079 | +0.002 (+0.19%) | 44,816,000 |
11 Jan 2024 | CNY | 1.068 | 1.079 | 1.062 | 1.077 | 1.077 | +0.01 (+0.94%) | 18,468,400 |
10 Jan 2024 | CNY | 1.062 | 1.073 | 1.06 | 1.067 | 1.067 | -0.004 (-0.37%) | 20,824,000 |
9 Jan 2024 | CNY | 1.058 | 1.071 | 1.057 | 1.071 | 1.071 | +0.012 (+1.13%) | 14,960,400 |
8 Jan 2024 | CNY | 1.072 | 1.072 | 1.057 | 1.059 | 1.059 | -0.022 (-2.04%) | 12,726,800 |
5 Jan 2024 | CNY | 1.068 | 1.086 | 1.061 | 1.081 | 1.081 | +0.013 (+1.22%) | 17,428,400 |
4 Jan 2024 | CNY | 1.065 | 1.068 | 1.057 | 1.068 | 1.068 | +0.003 (+0.28%) | 17,041,500 |
3 Jan 2024 | CNY | 1.067 | 1.074 | 1.06 | 1.065 | 1.065 | -0.01 (-0.93%) | 24,982,000 |
2 Jan 2024 | CNY | 1.082 | 1.083 | 1.073 | 1.075 | 1.075 | -0.011 (-1.01%) | 24,365,500 |
29 Dec 2023 | CNY | 1.076 | 1.086 | 1.074 | 1.086 | 1.086 | +0.01 (+0.93%) | 12,468,000 |
28 Dec 2023 | CNY | 1.057 | 1.077 | 1.056 | 1.076 | 1.076 | +0.012 (+1.13%) | 23,028,800 |
27 Dec 2023 | CNY | 1.052 | 1.065 | 1.048 | 1.064 | 1.064 | +0.006 (+0.57%) | 27,395,100 |