Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 1.261 | 1.264 | 1.258 | 1.263 | 1.263 | +0.005 (+0.40%) | 6,416,700 |
28 Dec 2023 | CNY | 1.24 | 1.26 | 1.24 | 1.258 | 1.258 | +0.018 (+1.45%) | 3,722,300 |
27 Dec 2023 | CNY | 1.244 | 1.244 | 1.233 | 1.24 | 1.24 | +0.006 (+0.49%) | 8,031,684 |
26 Dec 2023 | CNY | 1.242 | 1.242 | 1.233 | 1.234 | 1.234 | -0.01 (-0.80%) | 3,673,900 |
25 Dec 2023 | CNY | 1.238 | 1.244 | 1.237 | 1.244 | 1.244 | +0.006 (+0.48%) | 1,416,700 |
22 Dec 2023 | CNY | 1.236 | 1.246 | 1.231 | 1.238 | 1.238 | +0.002 (+0.16%) | 5,584,800 |
21 Dec 2023 | CNY | 1.228 | 1.237 | 1.216 | 1.236 | 1.236 | +0.008 (+0.65%) | 6,962,963 |
20 Dec 2023 | CNY | 1.243 | 1.244 | 1.228 | 1.228 | 1.228 | -0.013 (-1.05%) | 2,582,200 |
19 Dec 2023 | CNY | 1.237 | 1.246 | 1.233 | 1.241 | 1.241 | -0.001 (-0.08%) | 4,800,000 |
18 Dec 2023 | CNY | 1.25 | 1.252 | 1.24 | 1.242 | 1.242 | -0.008 (-0.64%) | 1,434,900 |
15 Dec 2023 | CNY | 1.253 | 1.262 | 1.249 | 1.25 | 1.25 | -0.003 (-0.24%) | 2,673,500 |
14 Dec 2023 | CNY | 1.255 | 1.268 | 1.253 | 1.253 | 1.253 | -0.006 (-0.48%) | 6,341,400 |
13 Dec 2023 | CNY | 1.274 | 1.274 | 1.258 | 1.259 | 1.259 | -0.013 (-1.02%) | 4,603,800 |
12 Dec 2023 | CNY | 1.265 | 1.273 | 1.265 | 1.272 | 1.272 | +0.006 (+0.47%) | 1,625,000 |
11 Dec 2023 | CNY | 1.249 | 1.267 | 1.238 | 1.266 | 1.266 | +0.016 (+1.28%) | 1,994,600 |
8 Dec 2023 | CNY | 1.25 | 1.256 | 1.245 | 1.25 | 1.25 | 0.0 (0.0%) | 2,731,500 |
7 Dec 2023 | CNY | 1.267 | 1.267 | 1.244 | 1.25 | 1.25 | 0.0 (0.0%) | 4,037,400 |
6 Dec 2023 | CNY | 1.252 | 1.258 | 1.245 | 1.25 | 1.25 | -0.006 (-0.48%) | 6,454,500 |
5 Dec 2023 | CNY | 1.28 | 1.28 | 1.255 | 1.256 | 1.256 | -0.026 (-2.03%) | 6,346,100 |
4 Dec 2023 | CNY | 1.284 | 1.29 | 1.279 | 1.282 | 1.282 | 0.0 (0.0%) | 5,579,300 |
1 Dec 2023 | CNY | 1.269 | 1.284 | 1.264 | 1.282 | 1.282 | +0.008 (+0.63%) | 5,914,300 |
30 Nov 2023 | CNY | 1.273 | 1.278 | 1.269 | 1.274 | 1.274 | +0.002 (+0.16%) | 3,590,400 |
29 Nov 2023 | CNY | 1.281 | 1.281 | 1.268 | 1.272 | 1.272 | -0.009 (-0.70%) | 4,140,300 |
28 Nov 2023 | CNY | 1.276 | 1.283 | 1.275 | 1.281 | 1.281 | 0.0 (0.0%) | 4,984,200 |
27 Nov 2023 | CNY | 1.281 | 1.284 | 1.273 | 1.281 | 1.281 | +0.001 (+0.08%) | 6,040,100 |
24 Nov 2023 | CNY | 1.291 | 1.291 | 1.278 | 1.28 | 1.28 | -0.009 (-0.70%) | 6,418,400 |
23 Nov 2023 | CNY | 1.28 | 1.291 | 1.275 | 1.289 | 1.289 | +0.01 (+0.78%) | 2,898,600 |
22 Nov 2023 | CNY | 1.287 | 1.288 | 1.278 | 1.279 | 1.279 | -0.01 (-0.78%) | 4,903,500 |
21 Nov 2023 | CNY | 1.292 | 1.303 | 1.289 | 1.289 | 1.289 | -0.005 (-0.39%) | 5,463,900 |
20 Nov 2023 | CNY | 1.289 | 1.296 | 1.285 | 1.294 | 1.294 | +0.007 (+0.54%) | 4,736,900 |