Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 1.006 | 1.008 | 0.991 | 0.991 | 0.991 | -0.018 (-1.78%) | 11,932,000 |
5 Jan 2024 | CNY | 1.027 | 1.032 | 1.004 | 1.009 | 1.009 | -0.018 (-1.75%) | 22,468,350 |
4 Jan 2024 | CNY | 1.029 | 1.029 | 1.023 | 1.027 | 1.027 | -0.006 (-0.58%) | 17,423,800 |
3 Jan 2024 | CNY | 1.038 | 1.039 | 1.024 | 1.033 | 1.033 | -0.009 (-0.86%) | 19,004,100 |
2 Jan 2024 | CNY | 1.035 | 1.044 | 1.035 | 1.042 | 1.042 | +0.003 (+0.29%) | 27,042,410 |
29 Dec 2023 | CNY | 1.017 | 1.039 | 1.017 | 1.039 | 1.039 | +0.023 (+2.26%) | 22,331,700 |
28 Dec 2023 | CNY | 0.998 | 1.021 | 0.99 | 1.016 | 1.016 | +0.018 (+1.80%) | 20,438,520 |
27 Dec 2023 | CNY | 0.994 | 1.001 | 0.988 | 0.998 | 0.998 | +0.006 (+0.60%) | 19,784,710 |
26 Dec 2023 | CNY | 1.006 | 1.006 | 0.989 | 0.992 | 0.992 | -0.014 (-1.39%) | 16,553,800 |
25 Dec 2023 | CNY | 1.009 | 1.009 | 0.999 | 1.006 | 1.006 | -0.002 (-0.20%) | 17,715,800 |
22 Dec 2023 | CNY | 1.023 | 1.026 | 1.005 | 1.008 | 1.008 | -0.015 (-1.47%) | 18,974,080 |
21 Dec 2023 | CNY | 1.009 | 1.028 | 1.001 | 1.023 | 1.023 | +0.004 (+0.39%) | 20,856,600 |
20 Dec 2023 | CNY | 1.032 | 1.033 | 1.018 | 1.019 | 1.019 | -0.012 (-1.16%) | 15,711,770 |
19 Dec 2023 | CNY | 1.027 | 1.032 | 1.022 | 1.031 | 1.031 | +0.005 (+0.49%) | 16,612,900 |
18 Dec 2023 | CNY | 1.038 | 1.04 | 1.025 | 1.026 | 1.026 | -0.017 (-1.63%) | 13,393,300 |
15 Dec 2023 | CNY | 1.048 | 1.049 | 1.039 | 1.043 | 1.043 | -0.005 (-0.48%) | 17,193,800 |
14 Dec 2023 | CNY | 1.052 | 1.058 | 1.047 | 1.048 | 1.048 | -0.004 (-0.38%) | 20,302,692 |
13 Dec 2023 | CNY | 1.057 | 1.061 | 1.05 | 1.052 | 1.052 | -0.004 (-0.38%) | 19,161,900 |
12 Dec 2023 | CNY | 1.05 | 1.056 | 1.049 | 1.056 | 1.056 | +0.006 (+0.57%) | 17,431,300 |
11 Dec 2023 | CNY | 1.033 | 1.052 | 1.028 | 1.05 | 1.05 | +0.014 (+1.35%) | 29,927,720 |
8 Dec 2023 | CNY | 1.051 | 1.054 | 1.034 | 1.036 | 1.036 | -0.015 (-1.43%) | 39,230,300 |
7 Dec 2023 | CNY | 1.051 | 1.054 | 1.045 | 1.051 | 1.051 | 0.0 (0.0%) | 19,515,620 |
6 Dec 2023 | CNY | 1.043 | 1.059 | 1.041 | 1.051 | 1.051 | +0.005 (+0.48%) | 17,638,100 |
5 Dec 2023 | CNY | 1.066 | 1.066 | 1.045 | 1.046 | 1.046 | -0.021 (-1.97%) | 18,057,490 |
4 Dec 2023 | CNY | 1.065 | 1.073 | 1.064 | 1.067 | 1.067 | +0.002 (+0.19%) | 35,329,500 |
1 Dec 2023 | CNY | 1.055 | 1.068 | 1.053 | 1.065 | 1.065 | +0.01 (+0.95%) | 24,833,600 |
30 Nov 2023 | CNY | 1.058 | 1.064 | 1.044 | 1.055 | 1.055 | -0.008 (-0.75%) | 19,875,810 |
29 Nov 2023 | CNY | 1.068 | 1.07 | 1.061 | 1.063 | 1.063 | -0.005 (-0.47%) | 15,142,700 |
28 Nov 2023 | CNY | 1.058 | 1.068 | 1.054 | 1.068 | 1.068 | +0.007 (+0.66%) | 21,480,110 |
27 Nov 2023 | CNY | 1.058 | 1.064 | 1.052 | 1.061 | 1.061 | +0.004 (+0.38%) | 20,997,910 |