Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 3,581,700 |
20 Feb 2024 | CNY | 1.5 | 1.54 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 2,918,280 |
19 Feb 2024 | CNY | 1.47 | 1.52 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 4,273,740 |
8 Feb 2024 | CNY | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 3,306,414 |
7 Feb 2024 | CNY | 1.4 | 1.46 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 3,281,040 |
6 Feb 2024 | CNY | 1.4 | 1.46 | 1.33 | 1.43 | 1.43 | +0.03 (+2.14%) | 6,559,321 |
5 Feb 2024 | CNY | 1.46 | 1.46 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 6,204,200 |
2 Feb 2024 | CNY | 1.49 | 1.5 | 1.43 | 1.47 | 1.47 | -0.03 (-2%) | 4,380,820 |
1 Feb 2024 | CNY | 1.49 | 1.52 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 2,205,500 |
31 Jan 2024 | CNY | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | -0.05 (-3.21%) | 6,318,100 |
30 Jan 2024 | CNY | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 2,554,900 |
29 Jan 2024 | CNY | 1.62 | 1.64 | 1.56 | 1.59 | 1.59 | -0.05 (-3.05%) | 6,181,000 |
26 Jan 2024 | CNY | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 3,293,800 |
25 Jan 2024 | CNY | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 2,333,605 |
24 Jan 2024 | CNY | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,985,805 |
23 Jan 2024 | CNY | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | +0.02 (+1.23%) | 1,850,200 |
22 Jan 2024 | CNY | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -0.06 (-3.55%) | 3,478,200 |
19 Jan 2024 | CNY | 1.65 | 1.71 | 1.64 | 1.69 | 1.69 | +0.05 (+3.05%) | 2,833,920 |
18 Jan 2024 | CNY | 1.66 | 1.67 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 3,733,500 |
17 Jan 2024 | CNY | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 1,812,600 |
16 Jan 2024 | CNY | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 2,640,877 |
15 Jan 2024 | CNY | 1.68 | 1.74 | 1.67 | 1.72 | 1.72 | +0.05 (+2.99%) | 3,730,178 |
12 Jan 2024 | CNY | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,565,496 |
11 Jan 2024 | CNY | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 1,801,620 |
10 Jan 2024 | CNY | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,279,900 |
9 Jan 2024 | CNY | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 1,694,440 |
8 Jan 2024 | CNY | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 2,405,120 |
5 Jan 2024 | CNY | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,743,100 |
4 Jan 2024 | CNY | 1.7 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 2,330,400 |
3 Jan 2024 | CNY | 1.7 | 1.72 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 2,743,900 |