Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 1.05 | 1.05 | 1.025 | 1.03 | 1.03 | -0.02 (-1.90%) | 15,679,300 |
25 Dec 2023 | CNY | 1.053 | 1.066 | 1.045 | 1.05 | 1.05 | -0.01 (-0.94%) | 12,527,700 |
22 Dec 2023 | CNY | 1.076 | 1.08 | 1.055 | 1.06 | 1.06 | -0.019 (-1.76%) | 16,403,300 |
21 Dec 2023 | CNY | 1.068 | 1.088 | 1.06 | 1.079 | 1.079 | +0.002 (+0.19%) | 17,740,300 |
20 Dec 2023 | CNY | 1.117 | 1.117 | 1.076 | 1.077 | 1.077 | -0.034 (-3.06%) | 19,849,200 |
19 Dec 2023 | CNY | 1.101 | 1.118 | 1.095 | 1.111 | 1.111 | +0.004 (+0.36%) | 18,586,500 |
18 Dec 2023 | CNY | 1.114 | 1.13 | 1.101 | 1.107 | 1.107 | -0.012 (-1.07%) | 17,689,000 |
15 Dec 2023 | CNY | 1.122 | 1.131 | 1.112 | 1.119 | 1.119 | -0.005 (-0.44%) | 17,711,000 |
14 Dec 2023 | CNY | 1.137 | 1.146 | 1.123 | 1.124 | 1.124 | -0.01 (-0.88%) | 16,917,800 |
13 Dec 2023 | CNY | 1.153 | 1.153 | 1.133 | 1.134 | 1.134 | -0.018 (-1.56%) | 13,500,000 |
12 Dec 2023 | CNY | 1.148 | 1.155 | 1.145 | 1.152 | 1.152 | -0.003 (-0.26%) | 11,793,600 |
11 Dec 2023 | CNY | 1.127 | 1.155 | 1.118 | 1.155 | 1.155 | +0.028 (+2.48%) | 24,157,200 |
8 Dec 2023 | CNY | 1.125 | 1.136 | 1.119 | 1.127 | 1.127 | +0.002 (+0.18%) | 19,987,500 |
7 Dec 2023 | CNY | 1.1 | 1.13 | 1.1 | 1.125 | 1.125 | +0.022 (+1.99%) | 25,246,600 |
6 Dec 2023 | CNY | 1.1 | 1.114 | 1.091 | 1.103 | 1.103 | +0.003 (+0.27%) | 13,793,500 |
5 Dec 2023 | CNY | 1.141 | 1.141 | 1.1 | 1.1 | 1.1 | -0.038 (-3.34%) | 15,268,200 |
4 Dec 2023 | CNY | 1.128 | 1.15 | 1.123 | 1.138 | 1.138 | +0.014 (+1.25%) | 19,485,900 |
1 Dec 2023 | CNY | 1.09 | 1.128 | 1.09 | 1.124 | 1.124 | +0.034 (+3.12%) | 21,893,500 |
30 Nov 2023 | CNY | 1.1 | 1.101 | 1.08 | 1.09 | 1.09 | -0.005 (-0.46%) | 10,990,300 |
29 Nov 2023 | CNY | 1.104 | 1.107 | 1.094 | 1.095 | 1.095 | -0.009 (-0.82%) | 10,072,200 |
28 Nov 2023 | CNY | 1.103 | 1.108 | 1.093 | 1.104 | 1.104 | +0.001 (+0.09%) | 7,640,400 |
27 Nov 2023 | CNY | 1.093 | 1.113 | 1.093 | 1.103 | 1.103 | +0.001 (+0.09%) | 10,420,700 |
24 Nov 2023 | CNY | 1.135 | 1.135 | 1.098 | 1.102 | 1.102 | -0.028 (-2.48%) | 14,062,800 |
23 Nov 2023 | CNY | 1.125 | 1.131 | 1.107 | 1.13 | 1.13 | +0.003 (+0.27%) | 13,786,200 |
22 Nov 2023 | CNY | 1.133 | 1.151 | 1.126 | 1.127 | 1.127 | -0.017 (-1.49%) | 12,579,500 |
21 Nov 2023 | CNY | 1.151 | 1.163 | 1.138 | 1.144 | 1.144 | -0.01 (-0.87%) | 13,702,400 |
20 Nov 2023 | CNY | 1.15 | 1.159 | 1.138 | 1.154 | 1.154 | +0.007 (+0.61%) | 11,983,100 |
17 Nov 2023 | CNY | 1.151 | 1.156 | 1.141 | 1.147 | 1.147 | -0.005 (-0.43%) | 14,748,800 |
16 Nov 2023 | CNY | 1.157 | 1.164 | 1.145 | 1.152 | 1.152 | -0.006 (-0.52%) | 26,301,600 |
15 Nov 2023 | CNY | 1.177 | 1.177 | 1.156 | 1.158 | 1.158 | -0.003 (-0.26%) | 21,196,400 |