Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 1.724 | 1.738 | 1.676 | 1.732 | 1.732 | +0.01 (+0.58%) | 44,971,300 |
23 Jan 2024 | CNY | 1.702 | 1.733 | 1.683 | 1.722 | 1.722 | +0.019 (+1.12%) | 37,023,200 |
22 Jan 2024 | CNY | 1.749 | 1.75 | 1.689 | 1.703 | 1.703 | -0.05 (-2.85%) | 42,071,900 |
19 Jan 2024 | CNY | 1.754 | 1.776 | 1.749 | 1.753 | 1.753 | -0.01 (-0.57%) | 26,733,676 |
18 Jan 2024 | CNY | 1.73 | 1.769 | 1.713 | 1.763 | 1.763 | +0.024 (+1.38%) | 47,827,400 |
17 Jan 2024 | CNY | 1.781 | 1.781 | 1.738 | 1.739 | 1.739 | -0.049 (-2.74%) | 35,758,300 |
16 Jan 2024 | CNY | 1.778 | 1.789 | 1.761 | 1.788 | 1.788 | -0.01 (-0.56%) | 30,856,300 |
15 Jan 2024 | CNY | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 0.0 (0.0%) | 23,317,700 |
12 Jan 2024 | CNY | 1.805 | 1.821 | 1.796 | 1.798 | 1.798 | -0.017 (-0.94%) | 23,521,300 |
11 Jan 2024 | CNY | 1.78 | 1.825 | 1.776 | 1.815 | 1.815 | +0.034 (+1.91%) | 37,572,400 |
10 Jan 2024 | CNY | 1.776 | 1.808 | 1.762 | 1.781 | 1.781 | -0.006 (-0.34%) | 27,933,500 |
9 Jan 2024 | CNY | 1.785 | 1.811 | 1.773 | 1.787 | 1.787 | +0.005 (+0.28%) | 31,903,100 |
8 Jan 2024 | CNY | 1.81 | 1.818 | 1.779 | 1.782 | 1.782 | -0.033 (-1.82%) | 36,286,200 |
5 Jan 2024 | CNY | 1.835 | 1.851 | 1.803 | 1.815 | 1.815 | -0.024 (-1.31%) | 41,828,800 |
4 Jan 2024 | CNY | 1.864 | 1.87 | 1.832 | 1.839 | 1.839 | -0.036 (-1.92%) | 40,865,900 |
3 Jan 2024 | CNY | 1.892 | 1.895 | 1.861 | 1.875 | 1.875 | -0.021 (-1.11%) | 30,453,200 |
2 Jan 2024 | CNY | 1.928 | 1.931 | 1.894 | 1.896 | 1.896 | -0.035 (-1.81%) | 27,043,748 |
29 Dec 2023 | CNY | 1.92 | 1.938 | 1.913 | 1.931 | 1.931 | +0.011 (+0.57%) | 30,388,600 |
28 Dec 2023 | CNY | 1.844 | 1.926 | 1.841 | 1.92 | 1.92 | +0.071 (+3.84%) | 44,400,553 |
27 Dec 2023 | CNY | 1.846 | 1.854 | 1.835 | 1.849 | 1.849 | +0.004 (+0.22%) | 11,819,600 |
26 Dec 2023 | CNY | 1.869 | 1.869 | 1.839 | 1.845 | 1.845 | -0.023 (-1.23%) | 17,439,935 |
25 Dec 2023 | CNY | 1.858 | 1.876 | 1.858 | 1.868 | 1.868 | +0.003 (+0.16%) | 11,642,000 |
22 Dec 2023 | CNY | 1.866 | 1.886 | 1.851 | 1.865 | 1.865 | -0.007 (-0.37%) | 22,429,900 |
21 Dec 2023 | CNY | 1.826 | 1.877 | 1.826 | 1.872 | 1.872 | +0.031 (+1.68%) | 24,036,400 |
20 Dec 2023 | CNY | 1.867 | 1.87 | 1.841 | 1.841 | 1.841 | -0.025 (-1.34%) | 19,943,300 |
19 Dec 2023 | CNY | 1.855 | 1.874 | 1.853 | 1.866 | 1.866 | +0.006 (+0.32%) | 16,093,300 |
18 Dec 2023 | CNY | 1.878 | 1.885 | 1.853 | 1.86 | 1.86 | -0.028 (-1.48%) | 24,067,900 |
15 Dec 2023 | CNY | 1.905 | 1.916 | 1.882 | 1.888 | 1.888 | -0.013 (-0.68%) | 25,743,900 |
14 Dec 2023 | CNY | 1.921 | 1.933 | 1.897 | 1.901 | 1.901 | -0.012 (-0.63%) | 21,098,200 |
13 Dec 2023 | CNY | 1.942 | 1.942 | 1.91 | 1.913 | 1.913 | -0.033 (-1.70%) | 20,400,000 |