Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 0.962 | 0.977 | 0.919 | 0.958 | 0.958 | -0.005 (-0.52%) | 10,688,500 |
2 Feb 2024 | CNY | 0.988 | 0.994 | 0.934 | 0.963 | 0.963 | -0.025 (-2.53%) | 11,419,600 |
1 Feb 2024 | CNY | 0.992 | 1.004 | 0.977 | 0.988 | 0.988 | -0.004 (-0.40%) | 5,225,800 |
31 Jan 2024 | CNY | 1.036 | 1.036 | 0.987 | 0.992 | 0.992 | -0.045 (-4.34%) | 11,455,000 |
30 Jan 2024 | CNY | 1.071 | 1.071 | 1.035 | 1.037 | 1.037 | -0.034 (-3.17%) | 11,735,100 |
29 Jan 2024 | CNY | 1.118 | 1.118 | 1.064 | 1.071 | 1.071 | 0.0 (0.0%) | 7,029,200 |
26 Jan 2024 | CNY | 1.062 | 1.079 | 1.059 | 1.071 | 1.071 | +0.006 (+0.56%) | 10,664,400 |
25 Jan 2024 | CNY | 1.046 | 1.066 | 1.037 | 1.065 | 1.065 | +0.019 (+1.82%) | 7,317,200 |
24 Jan 2024 | CNY | 1.033 | 1.046 | 1.014 | 1.046 | 1.046 | +0.011 (+1.06%) | 12,011,500 |
23 Jan 2024 | CNY | 1.027 | 1.039 | 1.015 | 1.035 | 1.035 | +0.006 (+0.58%) | 13,524,300 |
22 Jan 2024 | CNY | 1.066 | 1.068 | 1.019 | 1.029 | 1.029 | -0.039 (-3.65%) | 14,009,900 |
19 Jan 2024 | CNY | 1.055 | 1.077 | 1.055 | 1.068 | 1.068 | -0.005 (-0.47%) | 10,909,300 |
18 Jan 2024 | CNY | 1.076 | 1.076 | 1.04 | 1.073 | 1.073 | -0.003 (-0.28%) | 13,053,900 |
17 Jan 2024 | CNY | 1.093 | 1.104 | 1.075 | 1.076 | 1.076 | -0.018 (-1.65%) | 6,955,200 |
16 Jan 2024 | CNY | 1.092 | 1.1 | 1.083 | 1.094 | 1.094 | +0.011 (+1.02%) | 12,858,400 |
15 Jan 2024 | CNY | 1.083 | 1.083 | 1.083 | 1.083 | 1.083 | 0.0 (0.0%) | 14,282,100 |
12 Jan 2024 | CNY | 1.09 | 1.097 | 1.081 | 1.083 | 1.083 | -0.011 (-1.01%) | 7,947,500 |
11 Jan 2024 | CNY | 1.09 | 1.095 | 1.079 | 1.094 | 1.094 | +0.004 (+0.37%) | 7,690,580 |
10 Jan 2024 | CNY | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 9,186,800 |
9 Jan 2024 | CNY | 1.111 | 1.116 | 1.101 | 1.11 | 1.11 | 0.0 (0.0%) | 10,189,800 |
8 Jan 2024 | CNY | 1.128 | 1.129 | 1.108 | 1.11 | 1.11 | -0.019 (-1.68%) | 10,358,300 |
5 Jan 2024 | CNY | 1.14 | 1.149 | 1.125 | 1.129 | 1.129 | -0.019 (-1.66%) | 14,876,600 |
4 Jan 2024 | CNY | 1.15 | 1.152 | 1.139 | 1.148 | 1.148 | -0.009 (-0.78%) | 6,056,700 |
3 Jan 2024 | CNY | 1.146 | 1.171 | 1.146 | 1.157 | 1.157 | +0.012 (+1.05%) | 12,743,400 |
2 Jan 2024 | CNY | 1.131 | 1.153 | 1.13 | 1.145 | 1.145 | +0.012 (+1.06%) | 9,390,000 |
29 Dec 2023 | CNY | 1.117 | 1.133 | 1.117 | 1.133 | 1.133 | +0.006 (+0.53%) | 11,639,000 |
28 Dec 2023 | CNY | 1.119 | 1.128 | 1.111 | 1.127 | 1.127 | +0.003 (+0.27%) | 11,120,700 |
27 Dec 2023 | CNY | 1.107 | 1.125 | 1.106 | 1.124 | 1.124 | +0.015 (+1.35%) | 10,390,100 |
26 Dec 2023 | CNY | 1.118 | 1.121 | 1.105 | 1.109 | 1.109 | -0.01 (-0.89%) | 7,218,500 |
25 Dec 2023 | CNY | 1.12 | 1.12 | 1.11 | 1.119 | 1.119 | +0.002 (+0.18%) | 6,874,300 |