Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 1.065 | 1.072 | 1.047 | 1.054 | 1.054 | -0.013 (-1.22%) | 318,591,500 |
24 Nov 2023 | CNY | 1.095 | 1.099 | 1.064 | 1.067 | 1.067 | -0.03 (-2.73%) | 260,300,210 |
23 Nov 2023 | CNY | 1.1 | 1.101 | 1.078 | 1.097 | 1.097 | -0.003 (-0.27%) | 245,539,010 |
22 Nov 2023 | CNY | 1.107 | 1.121 | 1.1 | 1.1 | 1.1 | -0.011 (-0.99%) | 243,156,780 |
21 Nov 2023 | CNY | 1.114 | 1.133 | 1.107 | 1.111 | 1.111 | +0.001 (+0.09%) | 282,090,720 |
20 Nov 2023 | CNY | 1.104 | 1.119 | 1.092 | 1.11 | 1.11 | +0.005 (+0.45%) | 277,656,290 |
17 Nov 2023 | CNY | 1.093 | 1.112 | 1.091 | 1.105 | 1.105 | +0.009 (+0.82%) | 281,175,410 |
16 Nov 2023 | CNY | 1.094 | 1.111 | 1.089 | 1.096 | 1.096 | -0.006 (-0.54%) | 258,534,660 |
15 Nov 2023 | CNY | 1.13 | 1.136 | 1.098 | 1.102 | 1.102 | -0.019 (-1.69%) | 297,328,860 |
14 Nov 2023 | CNY | 1.109 | 1.121 | 1.107 | 1.121 | 1.121 | +0.006 (+0.54%) | 218,015,160 |
13 Nov 2023 | CNY | 1.116 | 1.13 | 1.109 | 1.115 | 1.115 | +0.009 (+0.81%) | 334,381,350 |
10 Nov 2023 | CNY | 1.121 | 1.131 | 1.102 | 1.106 | 1.106 | -0.022 (-1.95%) | 336,895,960 |
9 Nov 2023 | CNY | 1.139 | 1.147 | 1.123 | 1.128 | 1.128 | -0.017 (-1.48%) | 334,342,240 |
8 Nov 2023 | CNY | 1.1 | 1.164 | 1.1 | 1.145 | 1.145 | +0.037 (+3.34%) | 478,259,790 |
7 Nov 2023 | CNY | 1.105 | 1.115 | 1.092 | 1.108 | 1.108 | +0.002 (+0.18%) | 354,221,840 |
6 Nov 2023 | CNY | 1.041 | 1.106 | 1.041 | 1.106 | 1.106 | +0.069 (+6.65%) | 538,286,650 |
3 Nov 2023 | CNY | 1.034 | 1.048 | 1.012 | 1.037 | 1.037 | 0.0 (0.0%) | 349,151,780 |
2 Nov 2023 | CNY | 1.012 | 1.058 | 1.011 | 1.037 | 1.037 | +0.021 (+2.07%) | 396,793,100 |
1 Nov 2023 | CNY | 0.996 | 1.053 | 0.994 | 1.016 | 1.016 | +0.009 (+0.89%) | 493,981,790 |
31 Oct 2023 | CNY | 1.012 | 1.027 | 0.994 | 1.007 | 1.007 | +0.008 (+0.80%) | 370,180,870 |
30 Oct 2023 | CNY | 0.974 | 1.003 | 0.971 | 0.999 | 0.999 | +0.021 (+2.15%) | 258,560,910 |
27 Oct 2023 | CNY | 0.96 | 0.985 | 0.955 | 0.978 | 0.978 | +0.017 (+1.77%) | 231,891,740 |
26 Oct 2023 | CNY | 0.953 | 0.962 | 0.944 | 0.961 | 0.961 | -0.007 (-0.72%) | 171,706,740 |
25 Oct 2023 | CNY | 0.975 | 0.976 | 0.956 | 0.968 | 0.968 | -0.006 (-0.62%) | 239,127,430 |
24 Oct 2023 | CNY | 0.955 | 0.981 | 0.95 | 0.974 | 0.974 | +0.02 (+2.10%) | 264,322,620 |
23 Oct 2023 | CNY | 0.976 | 0.978 | 0.944 | 0.954 | 0.954 | -0.025 (-2.55%) | 257,376,100 |
20 Oct 2023 | CNY | 0.996 | 1.008 | 0.978 | 0.979 | 0.979 | -0.032 (-3.17%) | 315,485,440 |
19 Oct 2023 | CNY | 1 | 1.023 | 0.998 | 1.011 | 1.011 | +0.002 (+0.20%) | 191,569,630 |
18 Oct 2023 | CNY | 1.018 | 1.023 | 0.994 | 1.009 | 1.009 | -0.019 (-1.85%) | 210,230,230 |
17 Oct 2023 | CNY | 1.026 | 1.031 | 1.015 | 1.028 | 1.028 | +0.001 (+0.10%) | 167,644,800 |