Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | CNY | 1.127 | 1.134 | 1.121 | 1.122 | 1.122 | -0.027 (-2.35%) | 72,290 |
23 Nov 2023 | CNY | 1.132 | 1.149 | 1.132 | 1.149 | 1.149 | +0.014 (+1.23%) | 45,100 |
22 Nov 2023 | CNY | 1.153 | 1.155 | 1.135 | 1.135 | 1.135 | -0.023 (-1.99%) | 261,200 |
21 Nov 2023 | CNY | 1.158 | 1.17 | 1.154 | 1.158 | 1.158 | -0.014 (-1.19%) | 253,600 |
20 Nov 2023 | CNY | 1.165 | 1.172 | 1.156 | 1.172 | 1.172 | +0.01 (+0.86%) | 392,900 |
17 Nov 2023 | CNY | 1.147 | 1.163 | 1.144 | 1.162 | 1.162 | +0.014 (+1.22%) | 81,400 |
16 Nov 2023 | CNY | 1.17 | 1.17 | 1.146 | 1.148 | 1.148 | -0.015 (-1.29%) | 22,100 |
15 Nov 2023 | CNY | 1.167 | 1.167 | 1.156 | 1.163 | 1.163 | +0.001 (+0.09%) | 99,100 |
14 Nov 2023 | CNY | 1.154 | 1.162 | 1.126 | 1.162 | 1.162 | +0.008 (+0.69%) | 65,903 |
13 Nov 2023 | CNY | 1.147 | 1.156 | 1.147 | 1.154 | 1.154 | +0.013 (+1.14%) | 76,500 |
10 Nov 2023 | CNY | 1.157 | 1.157 | 1.135 | 1.141 | 1.141 | -0.006 (-0.52%) | 57,100 |
9 Nov 2023 | CNY | 1.153 | 1.161 | 1.145 | 1.147 | 1.147 | -0.005 (-0.43%) | 53,000 |
8 Nov 2023 | CNY | 1.149 | 1.159 | 1.143 | 1.152 | 1.152 | +0.008 (+0.70%) | 358,500 |
7 Nov 2023 | CNY | 1.132 | 1.149 | 1.126 | 1.144 | 1.144 | +0.014 (+1.24%) | 108,900 |
6 Nov 2023 | CNY | 1.155 | 1.155 | 1.101 | 1.13 | 1.13 | +0.029 (+2.63%) | 223,200 |
3 Nov 2023 | CNY | 1.085 | 1.102 | 1.085 | 1.101 | 1.101 | +0.015 (+1.38%) | 123,600 |
2 Nov 2023 | CNY | 1.084 | 1.095 | 1.084 | 1.086 | 1.086 | -0.009 (-0.82%) | 109,303 |
1 Nov 2023 | CNY | 1.103 | 1.104 | 1.094 | 1.095 | 1.095 | -0.002 (-0.18%) | 72,400 |
31 Oct 2023 | CNY | 1.106 | 1.106 | 1.075 | 1.097 | 1.097 | -0.008 (-0.72%) | 173,800 |
30 Oct 2023 | CNY | 1.045 | 1.132 | 1.044 | 1.105 | 1.105 | +0.027 (+2.50%) | 139,000 |
27 Oct 2023 | CNY | 1.056 | 1.083 | 1.055 | 1.078 | 1.078 | +0.014 (+1.32%) | 109,300 |
26 Oct 2023 | CNY | 1.044 | 1.065 | 1.044 | 1.064 | 1.064 | +0.013 (+1.24%) | 24,400 |
25 Oct 2023 | CNY | 1.062 | 1.062 | 1.051 | 1.051 | 1.051 | 0.0 (0.0%) | 4,300 |
24 Oct 2023 | CNY | 1.034 | 1.061 | 1.034 | 1.051 | 1.051 | +0.017 (+1.64%) | 75,000 |
23 Oct 2023 | CNY | 1.054 | 1.054 | 1.034 | 1.034 | 1.034 | -0.027 (-2.54%) | 149,400 |
20 Oct 2023 | CNY | 1.079 | 1.079 | 1.061 | 1.061 | 1.061 | -0.02 (-1.85%) | 273,600 |
19 Oct 2023 | CNY | 1.099 | 1.099 | 1.081 | 1.081 | 1.081 | -0.01 (-0.92%) | 111,200 |
18 Oct 2023 | CNY | 1.087 | 1.093 | 1.086 | 1.091 | 1.091 | -0.018 (-1.62%) | 22,800 |
17 Oct 2023 | CNY | 1.105 | 1.109 | 1.099 | 1.109 | 1.109 | 0.0 (0.0%) | 34,200 |
16 Oct 2023 | CNY | 1.117 | 1.123 | 1.105 | 1.109 | 1.109 | -0.018 (-1.60%) | 242,100 |