Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Dec 2023 | CNY | 1.946 | 1.953 | 1.94 | 1.946 | 1.946 | -0.009 (-0.46%) | 14,637,000 |
11 Dec 2023 | CNY | 1.922 | 1.96 | 1.907 | 1.955 | 1.955 | +0.028 (+1.45%) | 24,179,900 |
8 Dec 2023 | CNY | 1.913 | 1.936 | 1.906 | 1.927 | 1.927 | +0.011 (+0.57%) | 89,368,100 |
7 Dec 2023 | CNY | 1.913 | 1.924 | 1.897 | 1.916 | 1.916 | -0.005 (-0.26%) | 34,081,000 |
6 Dec 2023 | CNY | 1.901 | 1.934 | 1.901 | 1.921 | 1.921 | +0.011 (+0.58%) | 28,237,000 |
5 Dec 2023 | CNY | 1.941 | 1.943 | 1.905 | 1.91 | 1.91 | -0.035 (-1.80%) | 36,629,689 |
4 Dec 2023 | CNY | 1.97 | 1.972 | 1.944 | 1.945 | 1.945 | -0.024 (-1.22%) | 12,037,300 |
1 Dec 2023 | CNY | 1.958 | 1.971 | 1.942 | 1.969 | 1.969 | +0.011 (+0.56%) | 16,049,500 |
30 Nov 2023 | CNY | 1.956 | 1.97 | 1.949 | 1.958 | 1.958 | +0.001 (+0.05%) | 9,184,495 |
29 Nov 2023 | CNY | 1.973 | 1.973 | 1.955 | 1.957 | 1.957 | -0.019 (-0.96%) | 9,454,100 |
28 Nov 2023 | CNY | 1.96 | 1.976 | 1.956 | 1.976 | 1.976 | +0.013 (+0.66%) | 9,415,295 |
27 Nov 2023 | CNY | 1.976 | 1.976 | 1.955 | 1.963 | 1.963 | -0.014 (-0.71%) | 12,089,108 |
24 Nov 2023 | CNY | 1.998 | 1.999 | 1.973 | 1.977 | 1.977 | -0.021 (-1.05%) | 14,513,600 |
23 Nov 2023 | CNY | 1.983 | 1.998 | 1.979 | 1.998 | 1.998 | +0.009 (+0.45%) | 13,290,700 |
22 Nov 2023 | CNY | 2.017 | 2.018 | 1.989 | 1.989 | 1.989 | -0.032 (-1.58%) | 20,530,000 |
21 Nov 2023 | CNY | 2.031 | 2.051 | 2.017 | 2.021 | 2.021 | -0.009 (-0.44%) | 17,068,300 |
20 Nov 2023 | CNY | 2.025 | 2.039 | 2.007 | 2.03 | 2.03 | +0.005 (+0.25%) | 15,277,700 |
17 Nov 2023 | CNY | 2.013 | 2.025 | 2.01 | 2.025 | 2.025 | +0.006 (+0.30%) | 8,637,900 |
16 Nov 2023 | CNY | 2.05 | 2.05 | 2.016 | 2.019 | 2.019 | -0.034 (-1.66%) | 17,754,600 |
15 Nov 2023 | CNY | 2.063 | 2.068 | 2.045 | 2.053 | 2.053 | +0.012 (+0.59%) | 19,150,100 |
14 Nov 2023 | CNY | 2.045 | 2.064 | 2.033 | 2.041 | 2.041 | -0.006 (-0.29%) | 15,002,000 |
13 Nov 2023 | CNY | 2.053 | 2.058 | 2.036 | 2.047 | 2.047 | +0.004 (+0.20%) | 7,785,700 |
10 Nov 2023 | CNY | 2.05 | 2.05 | 2.038 | 2.043 | 2.043 | -0.013 (-0.63%) | 10,509,300 |
9 Nov 2023 | CNY | 2.055 | 2.072 | 2.05 | 2.056 | 2.056 | -0.005 (-0.24%) | 13,055,900 |
8 Nov 2023 | CNY | 2.057 | 2.073 | 2.048 | 2.061 | 2.061 | 0.0 (0.0%) | 15,580,300 |
7 Nov 2023 | CNY | 2.068 | 2.07 | 2.05 | 2.061 | 2.061 | -0.009 (-0.43%) | 16,455,000 |
6 Nov 2023 | CNY | 2.019 | 2.07 | 2.019 | 2.07 | 2.07 | +0.065 (+3.24%) | 27,043,896 |
3 Nov 2023 | CNY | 1.98 | 2.012 | 1.98 | 2.005 | 2.005 | +0.027 (+1.37%) | 13,089,600 |