Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 1.221 | 1.237 | 1.217 | 1.234 | 1.234 | +0.013 (+1.06%) | 1,689,200 |
20 Dec 2023 | CNY | 1.239 | 1.251 | 1.22 | 1.221 | 1.221 | -0.018 (-1.45%) | 1,704,100 |
19 Dec 2023 | CNY | 1.233 | 1.243 | 1.229 | 1.239 | 1.239 | +0.004 (+0.32%) | 2,027,900 |
18 Dec 2023 | CNY | 1.252 | 1.252 | 1.233 | 1.235 | 1.235 | -0.015 (-1.20%) | 1,196,500 |
15 Dec 2023 | CNY | 1.251 | 1.266 | 1.246 | 1.25 | 1.25 | -0.003 (-0.24%) | 1,935,100 |
14 Dec 2023 | CNY | 1.269 | 1.273 | 1.252 | 1.253 | 1.253 | -0.007 (-0.56%) | 1,174,800 |
13 Dec 2023 | CNY | 1.279 | 1.279 | 1.26 | 1.26 | 1.26 | -0.019 (-1.49%) | 945,900 |
12 Dec 2023 | CNY | 1.285 | 1.285 | 1.278 | 1.279 | 1.279 | -0.003 (-0.23%) | 1,304,800 |
11 Dec 2023 | CNY | 1.272 | 1.285 | 1.258 | 1.282 | 1.282 | +0.01 (+0.79%) | 1,071,000 |
8 Dec 2023 | CNY | 1.275 | 1.276 | 1.267 | 1.272 | 1.272 | +0.002 (+0.16%) | 858,000 |
7 Dec 2023 | CNY | 1.269 | 1.272 | 1.259 | 1.27 | 1.27 | +0.001 (+0.08%) | 1,616,700 |
6 Dec 2023 | CNY | 1.27 | 1.278 | 1.267 | 1.269 | 1.269 | +0.006 (+0.48%) | 1,263,200 |
5 Dec 2023 | CNY | 1.281 | 1.284 | 1.263 | 1.263 | 1.263 | -0.024 (-1.86%) | 520,200 |
4 Dec 2023 | CNY | 1.298 | 1.298 | 1.287 | 1.287 | 1.287 | -0.011 (-0.85%) | 194,700 |
1 Dec 2023 | CNY | 1.302 | 1.302 | 1.284 | 1.298 | 1.298 | -0.004 (-0.31%) | 1,010,800 |
30 Nov 2023 | CNY | 1.3 | 1.305 | 1.294 | 1.302 | 1.302 | -0.001 (-0.08%) | 878,000 |
29 Nov 2023 | CNY | 1.313 | 1.313 | 1.299 | 1.303 | 1.303 | -0.01 (-0.76%) | 813,200 |
28 Nov 2023 | CNY | 1.305 | 1.313 | 1.304 | 1.313 | 1.313 | +0.005 (+0.38%) | 554,300 |
27 Nov 2023 | CNY | 1.309 | 1.31 | 1.3 | 1.308 | 1.308 | -0.007 (-0.53%) | 1,524,200 |
24 Nov 2023 | CNY | 1.327 | 1.327 | 1.312 | 1.315 | 1.315 | -0.011 (-0.83%) | 1,733,100 |
23 Nov 2023 | CNY | 1.309 | 1.327 | 1.309 | 1.326 | 1.326 | +0.008 (+0.61%) | 740,500 |
22 Nov 2023 | CNY | 1.343 | 1.343 | 1.318 | 1.318 | 1.318 | -0.018 (-1.35%) | 284,300 |
21 Nov 2023 | CNY | 1.345 | 1.349 | 1.333 | 1.336 | 1.336 | +0.004 (+0.30%) | 674,200 |
20 Nov 2023 | CNY | 1.328 | 1.342 | 1.325 | 1.332 | 1.332 | +0.001 (+0.08%) | 2,537,000 |
17 Nov 2023 | CNY | 1.344 | 1.344 | 1.326 | 1.331 | 1.331 | 0.0 (0.0%) | 507,595 |
16 Nov 2023 | CNY | 1.347 | 1.348 | 1.331 | 1.331 | 1.331 | -0.016 (-1.19%) | 318,700 |
15 Nov 2023 | CNY | 1.35 | 1.354 | 1.346 | 1.347 | 1.347 | +0.009 (+0.67%) | 784,800 |
14 Nov 2023 | CNY | 1.34 | 1.344 | 1.332 | 1.338 | 1.338 | +0.002 (+0.15%) | 1,398,800 |
13 Nov 2023 | CNY | 1.34 | 1.341 | 1.331 | 1.336 | 1.336 | -0.002 (-0.15%) | 426,200 |
10 Nov 2023 | CNY | 1.335 | 1.341 | 1.332 | 1.338 | 1.338 | -0.007 (-0.52%) | 254,300 |