Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2024 | CNY | 1.64 | 1.67 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 8,794,800 |
18 Jan 2024 | CNY | 1.65 | 1.73 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 16,502,100 |
17 Jan 2024 | CNY | 1.63 | 1.79 | 1.61 | 1.67 | 1.67 | +0.04 (+2.45%) | 18,640,400 |
16 Jan 2024 | CNY | 1.61 | 1.66 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 7,378,100 |
15 Jan 2024 | CNY | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 4,626,400 |
12 Jan 2024 | CNY | 1.62 | 1.64 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 7,163,200 |
11 Jan 2024 | CNY | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 5,944,900 |
10 Jan 2024 | CNY | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 6,166,300 |
9 Jan 2024 | CNY | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 6,834,700 |
8 Jan 2024 | CNY | 1.7 | 1.7 | 1.63 | 1.64 | 1.64 | -0.06 (-3.53%) | 8,204,200 |
5 Jan 2024 | CNY | 1.74 | 1.78 | 1.69 | 1.7 | 1.7 | -0.05 (-2.86%) | 10,992,900 |
4 Jan 2024 | CNY | 1.68 | 1.77 | 1.67 | 1.75 | 1.75 | +0.06 (+3.55%) | 16,282,604 |
3 Jan 2024 | CNY | 1.7 | 1.7 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 6,628,600 |
2 Jan 2024 | CNY | 1.68 | 1.73 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 11,563,900 |
29 Dec 2023 | CNY | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 6,904,300 |
28 Dec 2023 | CNY | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 8,786,600 |
27 Dec 2023 | CNY | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 6,844,000 |
26 Dec 2023 | CNY | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 7,027,304 |
25 Dec 2023 | CNY | 1.64 | 1.68 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 7,875,186 |
22 Dec 2023 | CNY | 1.63 | 1.68 | 1.61 | 1.66 | 1.66 | +0.03 (+1.84%) | 11,449,586 |
21 Dec 2023 | CNY | 1.62 | 1.64 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 6,726,501 |
20 Dec 2023 | CNY | 1.62 | 1.68 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 7,326,900 |
19 Dec 2023 | CNY | 1.6 | 1.63 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 6,580,000 |
18 Dec 2023 | CNY | 1.66 | 1.67 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 9,574,100 |
15 Dec 2023 | CNY | 1.69 | 1.7 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 11,767,400 |
14 Dec 2023 | CNY | 1.68 | 1.78 | 1.68 | 1.7 | 1.7 | +0.03 (+1.80%) | 16,648,900 |
13 Dec 2023 | CNY | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.05 (-2.91%) | 9,282,600 |
12 Dec 2023 | CNY | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 0.0 (0.0%) | 8,697,500 |
11 Dec 2023 | CNY | 1.74 | 1.75 | 1.65 | 1.72 | 1.72 | -0.04 (-2.27%) | 11,886,300 |
8 Dec 2023 | CNY | 1.72 | 1.82 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 13,200,500 |