Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.6 | 1.62 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 136,244,550 |
27 Feb 2024 | CNY | 1.54 | 1.64 | 1.53 | 1.61 | 1.61 | +0.06 (+3.87%) | 129,416,440 |
26 Feb 2024 | CNY | 1.53 | 1.57 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 94,641,110 |
23 Feb 2024 | CNY | 1.5 | 1.54 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 73,557,570 |
22 Feb 2024 | CNY | 1.49 | 1.51 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 59,370,760 |
21 Feb 2024 | CNY | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 110,472,410 |
20 Feb 2024 | CNY | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 45,793,370 |
19 Feb 2024 | CNY | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 66,899,240 |
8 Feb 2024 | CNY | 1.4 | 1.46 | 1.38 | 1.45 | 1.45 | +0.05 (+3.57%) | 99,915,120 |
7 Feb 2024 | CNY | 1.4 | 1.44 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 92,197,690 |
6 Feb 2024 | CNY | 1.29 | 1.44 | 1.27 | 1.4 | 1.4 | +0.08 (+6.06%) | 99,593,630 |
5 Feb 2024 | CNY | 1.4 | 1.41 | 1.28 | 1.32 | 1.32 | -0.1 (-7.04%) | 116,960,370 |
2 Feb 2024 | CNY | 1.46 | 1.48 | 1.38 | 1.42 | 1.42 | -0.03 (-2.07%) | 88,855,670 |
1 Feb 2024 | CNY | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -0.06 (-3.97%) | 74,105,670 |
31 Jan 2024 | CNY | 1.53 | 1.61 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 108,121,970 |
30 Jan 2024 | CNY | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 61,302,640 |
29 Jan 2024 | CNY | 1.58 | 1.59 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 56,805,960 |
26 Jan 2024 | CNY | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 75,881,770 |
25 Jan 2024 | CNY | 1.51 | 1.56 | 1.5 | 1.56 | 1.56 | +0.04 (+2.63%) | 84,680,380 |
24 Jan 2024 | CNY | 1.48 | 1.52 | 1.44 | 1.52 | 1.52 | +0.04 (+2.70%) | 72,960,330 |
23 Jan 2024 | CNY | 1.47 | 1.49 | 1.35 | 1.48 | 1.48 | 0.0 (0.0%) | 91,329,590 |
22 Jan 2024 | CNY | 1.58 | 1.59 | 1.47 | 1.48 | 1.48 | -0.11 (-6.92%) | 98,488,540 |
19 Jan 2024 | CNY | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 40,194,800 |
18 Jan 2024 | CNY | 1.61 | 1.61 | 1.56 | 1.61 | 1.61 | 0.0 (0.0%) | 84,268,250 |
17 Jan 2024 | CNY | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -0.05 (-3.01%) | 44,451,410 |
16 Jan 2024 | CNY | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 52,758,900 |
15 Jan 2024 | CNY | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 54,500,100 |
12 Jan 2024 | CNY | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 44,592,900 |
11 Jan 2024 | CNY | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 55,363,680 |
10 Jan 2024 | CNY | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 55,988,810 |