Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | CNY | 1.501 | 1.505 | 1.49 | 1.49 | 1.49 | -0.011 (-0.73%) | 9,492,900 |
28 Nov 2023 | CNY | 1.49 | 1.501 | 1.483 | 1.501 | 1.501 | +0.005 (+0.33%) | 9,693,800 |
27 Nov 2023 | CNY | 1.496 | 1.498 | 1.485 | 1.496 | 1.496 | 0.0 (0.0%) | 6,840,500 |
24 Nov 2023 | CNY | 1.512 | 1.512 | 1.485 | 1.496 | 1.496 | -0.016 (-1.06%) | 11,196,800 |
23 Nov 2023 | CNY | 1.488 | 1.512 | 1.48 | 1.512 | 1.512 | +0.018 (+1.20%) | 10,504,800 |
22 Nov 2023 | CNY | 1.506 | 1.513 | 1.493 | 1.494 | 1.494 | -0.014 (-0.93%) | 10,103,300 |
21 Nov 2023 | CNY | 1.521 | 1.523 | 1.506 | 1.508 | 1.508 | -0.013 (-0.85%) | 9,875,300 |
20 Nov 2023 | CNY | 1.51 | 1.521 | 1.504 | 1.521 | 1.521 | +0.013 (+0.86%) | 5,474,700 |
17 Nov 2023 | CNY | 1.491 | 1.508 | 1.49 | 1.508 | 1.508 | +0.016 (+1.07%) | 12,706,100 |
16 Nov 2023 | CNY | 1.499 | 1.505 | 1.492 | 1.492 | 1.492 | -0.013 (-0.86%) | 13,621,700 |
15 Nov 2023 | CNY | 1.508 | 1.51 | 1.496 | 1.505 | 1.505 | +0.009 (+0.60%) | 13,515,200 |
14 Nov 2023 | CNY | 1.483 | 1.496 | 1.483 | 1.496 | 1.496 | +0.014 (+0.94%) | 12,677,529 |
13 Nov 2023 | CNY | 1.475 | 1.484 | 1.472 | 1.482 | 1.482 | +0.014 (+0.95%) | 11,933,100 |
10 Nov 2023 | CNY | 1.465 | 1.474 | 1.461 | 1.468 | 1.468 | -0.006 (-0.41%) | 12,247,000 |
9 Nov 2023 | CNY | 1.482 | 1.489 | 1.469 | 1.474 | 1.474 | -0.008 (-0.54%) | 11,951,600 |
8 Nov 2023 | CNY | 1.479 | 1.489 | 1.473 | 1.482 | 1.482 | +0.003 (+0.20%) | 11,344,500 |
7 Nov 2023 | CNY | 1.475 | 1.483 | 1.466 | 1.479 | 1.479 | +0.009 (+0.61%) | 11,093,700 |
6 Nov 2023 | CNY | 1.451 | 1.471 | 1.451 | 1.47 | 1.47 | +0.026 (+1.80%) | 9,750,800 |
3 Nov 2023 | CNY | 1.425 | 1.448 | 1.425 | 1.444 | 1.444 | +0.019 (+1.33%) | 10,775,000 |
2 Nov 2023 | CNY | 1.444 | 1.447 | 1.423 | 1.425 | 1.425 | -0.018 (-1.25%) | 10,899,500 |
1 Nov 2023 | CNY | 1.441 | 1.445 | 1.436 | 1.443 | 1.443 | +0.004 (+0.28%) | 13,241,100 |
31 Oct 2023 | CNY | 1.452 | 1.452 | 1.434 | 1.439 | 1.439 | -0.011 (-0.76%) | 10,008,900 |
30 Oct 2023 | CNY | 1.433 | 1.454 | 1.433 | 1.45 | 1.45 | +0.016 (+1.12%) | 12,791,400 |
27 Oct 2023 | CNY | 1.411 | 1.439 | 1.407 | 1.434 | 1.434 | +0.022 (+1.56%) | 10,595,800 |
26 Oct 2023 | CNY | 1.406 | 1.416 | 1.394 | 1.412 | 1.412 | +0.006 (+0.43%) | 12,243,400 |
25 Oct 2023 | CNY | 1.404 | 1.41 | 1.39 | 1.406 | 1.406 | +0.018 (+1.30%) | 12,988,200 |
24 Oct 2023 | CNY | 1.365 | 1.39 | 1.36 | 1.388 | 1.388 | +0.031 (+2.28%) | 10,716,400 |
23 Oct 2023 | CNY | 1.376 | 1.383 | 1.35 | 1.357 | 1.357 | -0.029 (-2.09%) | 9,081,800 |
20 Oct 2023 | CNY | 1.414 | 1.414 | 1.386 | 1.386 | 1.386 | -0.019 (-1.35%) | 12,336,200 |
19 Oct 2023 | CNY | 1.413 | 1.426 | 1.405 | 1.405 | 1.405 | -0.016 (-1.13%) | 11,111,500 |