Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 56,651,130 |
8 Jan 2024 | CNY | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 53,332,110 |
5 Jan 2024 | CNY | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 64,866,310 |
4 Jan 2024 | CNY | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 43,125,820 |
3 Jan 2024 | CNY | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 51,012,350 |
2 Jan 2024 | CNY | 1.3 | 1.31 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 56,549,840 |
29 Dec 2023 | CNY | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 57,570,260 |
28 Dec 2023 | CNY | 1.26 | 1.32 | 1.25 | 1.31 | 1.31 | +0.04 (+3.15%) | 81,235,970 |
27 Dec 2023 | CNY | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 54,846,580 |
26 Dec 2023 | CNY | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 62,524,740 |
25 Dec 2023 | CNY | 1.38 | 1.39 | 1.25 | 1.29 | 1.29 | -0.1 (-7.19%) | 120,936,410 |
22 Dec 2023 | CNY | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 65,864,180 |
21 Dec 2023 | CNY | 1.4 | 1.46 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 90,330,910 |
20 Dec 2023 | CNY | 1.42 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 39,873,480 |
19 Dec 2023 | CNY | 1.42 | 1.44 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 71,046,790 |
18 Dec 2023 | CNY | 1.44 | 1.48 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 72,395,290 |
15 Dec 2023 | CNY | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | +0.01 (+0.69%) | 62,487,040 |
14 Dec 2023 | CNY | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 52,106,380 |
13 Dec 2023 | CNY | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 68,277,050 |
12 Dec 2023 | CNY | 1.43 | 1.49 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 91,513,010 |
11 Dec 2023 | CNY | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 78,191,150 |
8 Dec 2023 | CNY | 1.5 | 1.5 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 95,754,960 |
7 Dec 2023 | CNY | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 71,878,500 |
6 Dec 2023 | CNY | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 72,113,850 |
5 Dec 2023 | CNY | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 78,757,160 |
4 Dec 2023 | CNY | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 79,536,050 |
1 Dec 2023 | CNY | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | +0.03 (+2.01%) | 89,119,620 |
30 Nov 2023 | CNY | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 80,887,740 |
29 Nov 2023 | CNY | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 98,902,700 |
28 Nov 2023 | CNY | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 108,179,270 |