Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.66 | 1.7 | 1.56 | 1.56 | 1.56 | -0.1 (-6.02%) | 35,228,460 |
27 Feb 2024 | CNY | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 26,086,640 |
26 Feb 2024 | CNY | 1.59 | 1.73 | 1.58 | 1.65 | 1.65 | +0.07 (+4.43%) | 35,872,400 |
23 Feb 2024 | CNY | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 16,653,000 |
22 Feb 2024 | CNY | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 13,046,850 |
21 Feb 2024 | CNY | 1.52 | 1.58 | 1.51 | 1.56 | 1.56 | +0.03 (+1.96%) | 18,548,500 |
20 Feb 2024 | CNY | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 11,132,300 |
19 Feb 2024 | CNY | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 14,391,100 |
8 Feb 2024 | CNY | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | +0.08 (+5.52%) | 20,009,350 |
7 Feb 2024 | CNY | 1.41 | 1.51 | 1.38 | 1.45 | 1.45 | +0.03 (+2.11%) | 25,643,220 |
6 Feb 2024 | CNY | 1.36 | 1.45 | 1.24 | 1.42 | 1.42 | +0.05 (+3.65%) | 29,620,560 |
5 Feb 2024 | CNY | 1.5 | 1.51 | 1.36 | 1.37 | 1.37 | -0.14 (-9.27%) | 33,123,980 |
2 Feb 2024 | CNY | 1.59 | 1.6 | 1.47 | 1.51 | 1.51 | -0.07 (-4.43%) | 32,910,800 |
1 Feb 2024 | CNY | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 32,028,900 |
31 Jan 2024 | CNY | 1.67 | 1.72 | 1.62 | 1.62 | 1.62 | -0.06 (-3.57%) | 35,119,720 |
30 Jan 2024 | CNY | 1.74 | 1.78 | 1.68 | 1.68 | 1.68 | -0.08 (-4.55%) | 47,204,000 |
29 Jan 2024 | CNY | 1.93 | 1.93 | 1.74 | 1.76 | 1.76 | -0.17 (-8.81%) | 126,606,820 |
26 Jan 2024 | CNY | 1.75 | 1.93 | 1.74 | 1.93 | 1.93 | +0.18 (+10.29%) | 120,288,840 |
25 Jan 2024 | CNY | 1.68 | 1.76 | 1.67 | 1.75 | 1.75 | +0.06 (+3.55%) | 24,230,770 |
24 Jan 2024 | CNY | 1.64 | 1.69 | 1.62 | 1.69 | 1.69 | +0.04 (+2.42%) | 20,273,360 |
23 Jan 2024 | CNY | 1.61 | 1.67 | 1.59 | 1.65 | 1.65 | +0.02 (+1.23%) | 17,710,320 |
22 Jan 2024 | CNY | 1.72 | 1.73 | 1.61 | 1.63 | 1.63 | -0.09 (-5.23%) | 25,575,160 |
19 Jan 2024 | CNY | 1.73 | 1.74 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 15,169,700 |
18 Jan 2024 | CNY | 1.77 | 1.77 | 1.65 | 1.73 | 1.73 | -0.04 (-2.26%) | 35,732,510 |
17 Jan 2024 | CNY | 1.8 | 1.81 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 15,904,850 |
16 Jan 2024 | CNY | 1.82 | 1.83 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 28,366,000 |
15 Jan 2024 | CNY | 1.8 | 1.88 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 27,179,150 |
12 Jan 2024 | CNY | 1.83 | 1.85 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 18,295,100 |
11 Jan 2024 | CNY | 1.81 | 1.84 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 16,236,890 |
10 Jan 2024 | CNY | 1.8 | 1.83 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 21,294,540 |