Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 19,105,400 |
29 Dec 2023 | CNY | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 12,700,600 |
28 Dec 2023 | CNY | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 19,545,500 |
27 Dec 2023 | CNY | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 11,213,500 |
26 Dec 2023 | CNY | 1.39 | 1.4 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 9,758,000 |
25 Dec 2023 | CNY | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 11,105,900 |
22 Dec 2023 | CNY | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 15,141,568 |
21 Dec 2023 | CNY | 1.38 | 1.41 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 17,795,600 |
20 Dec 2023 | CNY | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 10,675,500 |
19 Dec 2023 | CNY | 1.42 | 1.43 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 13,116,900 |
18 Dec 2023 | CNY | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 18,462,200 |
15 Dec 2023 | CNY | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 17,568,900 |
14 Dec 2023 | CNY | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 11,869,700 |
13 Dec 2023 | CNY | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 15,766,148 |
12 Dec 2023 | CNY | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 14,439,700 |
11 Dec 2023 | CNY | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 21,473,728 |
8 Dec 2023 | CNY | 1.5 | 1.51 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 23,843,200 |
7 Dec 2023 | CNY | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 16,965,168 |
6 Dec 2023 | CNY | 1.49 | 1.52 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 18,945,439 |
5 Dec 2023 | CNY | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 21,362,645 |
4 Dec 2023 | CNY | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 16,731,600 |
1 Dec 2023 | CNY | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 16,201,100 |
30 Nov 2023 | CNY | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 18,629,100 |
29 Nov 2023 | CNY | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 18,875,900 |
28 Nov 2023 | CNY | 1.5 | 1.55 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 18,510,600 |
27 Nov 2023 | CNY | 1.55 | 1.55 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 24,617,300 |
24 Nov 2023 | CNY | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 18,765,300 |
23 Nov 2023 | CNY | 1.53 | 1.57 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 15,939,990 |
22 Nov 2023 | CNY | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 24,408,492 |
21 Nov 2023 | CNY | 1.56 | 1.61 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 36,517,702 |