Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 16,439,740 |
8 Jan 2024 | CNY | 1.59 | 1.61 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 18,637,200 |
5 Jan 2024 | CNY | 1.64 | 1.66 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 17,675,080 |
4 Jan 2024 | CNY | 1.63 | 1.69 | 1.6 | 1.65 | 1.65 | +0.02 (+1.23%) | 20,313,200 |
3 Jan 2024 | CNY | 1.6 | 1.64 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 12,017,800 |
2 Jan 2024 | CNY | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -0.01 (-0.62%) | 12,701,490 |
29 Dec 2023 | CNY | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 18,545,610 |
28 Dec 2023 | CNY | 1.6 | 1.67 | 1.6 | 1.65 | 1.65 | +0.04 (+2.48%) | 15,892,600 |
27 Dec 2023 | CNY | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 8,821,700 |
26 Dec 2023 | CNY | 1.6 | 1.64 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 12,888,560 |
25 Dec 2023 | CNY | 1.6 | 1.63 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 12,716,270 |
22 Dec 2023 | CNY | 1.6 | 1.63 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 15,012,530 |
21 Dec 2023 | CNY | 1.67 | 1.67 | 1.6 | 1.62 | 1.62 | -0.06 (-3.57%) | 26,315,000 |
20 Dec 2023 | CNY | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 12,270,380 |
19 Dec 2023 | CNY | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | -0.07 (-3.98%) | 24,933,770 |
18 Dec 2023 | CNY | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -0.09 (-4.86%) | 14,362,700 |
15 Dec 2023 | CNY | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 11,147,000 |
14 Dec 2023 | CNY | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 9,000,200 |
13 Dec 2023 | CNY | 1.9 | 1.92 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 7,557,100 |
12 Dec 2023 | CNY | 1.88 | 1.9 | 1.86 | 1.9 | 1.9 | +0.02 (+1.06%) | 7,049,300 |
11 Dec 2023 | CNY | 1.9 | 1.91 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 12,425,840 |
8 Dec 2023 | CNY | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 9,376,700 |
7 Dec 2023 | CNY | 1.91 | 1.92 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 5,665,090 |
6 Dec 2023 | CNY | 1.92 | 1.94 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 7,811,800 |
5 Dec 2023 | CNY | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 11,439,200 |
4 Dec 2023 | CNY | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 10,008,110 |
1 Dec 2023 | CNY | 1.98 | 1.98 | 1.9 | 1.96 | 1.96 | -0.04 (-2%) | 15,025,500 |
30 Nov 2023 | CNY | 1.99 | 2.01 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 8,537,400 |
29 Nov 2023 | CNY | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 8,248,410 |
28 Nov 2023 | CNY | 2.01 | 2.03 | 1.99 | 2.01 | 2.01 | -0.01 (-0.50%) | 11,980,700 |