Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 53,011,320 |
8 Jan 2024 | CNY | 1.43 | 1.44 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 48,293,900 |
5 Jan 2024 | CNY | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 41,755,610 |
4 Jan 2024 | CNY | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 34,933,620 |
3 Jan 2024 | CNY | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 32,290,000 |
2 Jan 2024 | CNY | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 42,564,500 |
29 Dec 2023 | CNY | 1.44 | 1.52 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 68,278,070 |
28 Dec 2023 | CNY | 1.4 | 1.46 | 1.38 | 1.44 | 1.44 | +0.04 (+2.86%) | 75,684,980 |
27 Dec 2023 | CNY | 1.42 | 1.43 | 1.36 | 1.4 | 1.4 | -0.02 (-1.41%) | 74,453,320 |
26 Dec 2023 | CNY | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 27,902,000 |
25 Dec 2023 | CNY | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 46,462,720 |
22 Dec 2023 | CNY | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 39,567,170 |
21 Dec 2023 | CNY | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 55,138,340 |
20 Dec 2023 | CNY | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 44,120,210 |
19 Dec 2023 | CNY | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 43,010,860 |
18 Dec 2023 | CNY | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 39,112,860 |
15 Dec 2023 | CNY | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 31,515,500 |
14 Dec 2023 | CNY | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 39,894,350 |
13 Dec 2023 | CNY | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 23,451,850 |
12 Dec 2023 | CNY | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 33,669,150 |
11 Dec 2023 | CNY | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 51,270,520 |
8 Dec 2023 | CNY | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 75,684,610 |
7 Dec 2023 | CNY | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 63,878,060 |
6 Dec 2023 | CNY | 1.54 | 1.61 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 90,016,140 |
5 Dec 2023 | CNY | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 61,363,000 |
4 Dec 2023 | CNY | 1.59 | 1.6 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 51,094,050 |
1 Dec 2023 | CNY | 1.57 | 1.6 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 70,645,950 |
30 Nov 2023 | CNY | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 48,348,840 |
29 Nov 2023 | CNY | 1.58 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 73,957,890 |
28 Nov 2023 | CNY | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 47,854,120 |