Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2024 | CNY | 1.63 | 1.63 | 1.55 | 1.59 | 1.59 | -0.04 (-2.45%) | 5,351,402 |
19 Jan 2024 | CNY | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 2,218,100 |
18 Jan 2024 | CNY | 1.65 | 1.65 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 3,848,539 |
17 Jan 2024 | CNY | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 3,075,029 |
16 Jan 2024 | CNY | 1.71 | 1.73 | 1.65 | 1.67 | 1.67 | -0.04 (-2.34%) | 5,341,400 |
15 Jan 2024 | CNY | 1.7 | 1.73 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 2,268,400 |
12 Jan 2024 | CNY | 1.72 | 1.77 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 4,764,000 |
11 Jan 2024 | CNY | 1.66 | 1.72 | 1.66 | 1.71 | 1.71 | +0.05 (+3.01%) | 3,055,000 |
10 Jan 2024 | CNY | 1.69 | 1.7 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 3,175,000 |
9 Jan 2024 | CNY | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,706,070 |
8 Jan 2024 | CNY | 1.73 | 1.75 | 1.67 | 1.68 | 1.68 | -0.06 (-3.45%) | 5,988,900 |
5 Jan 2024 | CNY | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 4,615,700 |
4 Jan 2024 | CNY | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 2,313,000 |
3 Jan 2024 | CNY | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 2,545,900 |
2 Jan 2024 | CNY | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 3,881,400 |
29 Dec 2023 | CNY | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 5,515,413 |
28 Dec 2023 | CNY | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 6,811,133 |
27 Dec 2023 | CNY | 1.65 | 1.74 | 1.63 | 1.74 | 1.74 | +0.08 (+4.82%) | 9,191,645 |
26 Dec 2023 | CNY | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -0.07 (-4.05%) | 9,053,900 |
25 Dec 2023 | CNY | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 3,808,700 |
22 Dec 2023 | CNY | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -0.04 (-2.21%) | 5,648,700 |
21 Dec 2023 | CNY | 1.82 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 3,885,502 |
20 Dec 2023 | CNY | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 3,362,500 |
19 Dec 2023 | CNY | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 3,307,800 |
18 Dec 2023 | CNY | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 5,591,654 |
15 Dec 2023 | CNY | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 6,069,900 |
14 Dec 2023 | CNY | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 5,434,705 |
13 Dec 2023 | CNY | 1.9 | 1.91 | 1.82 | 1.84 | 1.84 | -0.07 (-3.66%) | 12,124,705 |
12 Dec 2023 | CNY | 1.88 | 1.93 | 1.87 | 1.91 | 1.91 | +0.04 (+2.14%) | 6,230,400 |
11 Dec 2023 | CNY | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 5,294,500 |