Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | CNY | 1.55 | 1.57 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 197,036,180 |
11 Jan 2024 | CNY | 1.49 | 1.61 | 1.48 | 1.57 | 1.57 | +0.06 (+3.97%) | 286,432,985 |
10 Jan 2024 | CNY | 1.47 | 1.59 | 1.44 | 1.51 | 1.51 | +0.02 (+1.34%) | 201,797,495 |
9 Jan 2024 | CNY | 1.44 | 1.55 | 1.42 | 1.49 | 1.49 | +0.05 (+3.47%) | 143,007,185 |
8 Jan 2024 | CNY | 1.41 | 1.46 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 75,623,470 |
5 Jan 2024 | CNY | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 41,770,925 |
4 Jan 2024 | CNY | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 46,216,530 |
3 Jan 2024 | CNY | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 50,756,365 |
2 Jan 2024 | CNY | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 56,401,550 |
29 Dec 2023 | CNY | 1.47 | 1.5 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 63,232,555 |
28 Dec 2023 | CNY | 1.41 | 1.5 | 1.4 | 1.48 | 1.48 | +0.07 (+4.96%) | 108,835,410 |
27 Dec 2023 | CNY | 1.4 | 1.43 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 46,697,732 |
26 Dec 2023 | CNY | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -0.04 (-2.76%) | 67,027,720 |
25 Dec 2023 | CNY | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 43,004,995 |
22 Dec 2023 | CNY | 1.49 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 50,938,355 |
21 Dec 2023 | CNY | 1.47 | 1.5 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 50,059,330 |
20 Dec 2023 | CNY | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 46,796,275 |
19 Dec 2023 | CNY | 1.49 | 1.51 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 38,277,735 |
18 Dec 2023 | CNY | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 62,275,200 |
15 Dec 2023 | CNY | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 58,851,845 |
14 Dec 2023 | CNY | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 67,350,960 |
13 Dec 2023 | CNY | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 72,329,005 |
12 Dec 2023 | CNY | 1.51 | 1.55 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 63,287,531 |
11 Dec 2023 | CNY | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 51,564,670 |
8 Dec 2023 | CNY | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 57,923,915 |
7 Dec 2023 | CNY | 1.54 | 1.54 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 96,752,715 |
6 Dec 2023 | CNY | 1.5 | 1.61 | 1.49 | 1.55 | 1.55 | +0.05 (+3.33%) | 155,515,615 |
5 Dec 2023 | CNY | 1.52 | 1.54 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 66,269,830 |
4 Dec 2023 | CNY | 1.51 | 1.55 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 62,407,000 |
1 Dec 2023 | CNY | 1.5 | 1.56 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 94,907,820 |