Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.921 | 1.926 | 1.912 | 1.922 | 1.922 | -0.001 (-0.05%) | 855,400 |
8 Jan 2024 | CNY | 1.943 | 1.943 | 1.919 | 1.923 | 1.923 | -0.023 (-1.18%) | 800,800 |
5 Jan 2024 | CNY | 1.937 | 1.966 | 1.937 | 1.946 | 1.946 | -0.004 (-0.21%) | 1,049,100 |
4 Jan 2024 | CNY | 1.956 | 1.96 | 1.934 | 1.95 | 1.95 | -0.006 (-0.31%) | 766,800 |
3 Jan 2024 | CNY | 1.942 | 1.956 | 1.941 | 1.956 | 1.956 | +0.021 (+1.09%) | 1,467,800 |
2 Jan 2024 | CNY | 1.936 | 1.948 | 1.935 | 1.935 | 1.935 | -0.003 (-0.15%) | 624,200 |
29 Dec 2023 | CNY | 1.932 | 1.941 | 1.928 | 1.938 | 1.938 | +0.006 (+0.31%) | 589,800 |
28 Dec 2023 | CNY | 1.92 | 1.937 | 1.919 | 1.932 | 1.932 | +0.01 (+0.52%) | 1,049,400 |
27 Dec 2023 | CNY | 1.908 | 1.922 | 1.901 | 1.922 | 1.922 | +0.017 (+0.89%) | 480,300 |
26 Dec 2023 | CNY | 1.917 | 1.917 | 1.905 | 1.905 | 1.905 | -0.013 (-0.68%) | 462,100 |
25 Dec 2023 | CNY | 1.908 | 1.928 | 1.907 | 1.918 | 1.918 | 0.0 (0.0%) | 692,900 |
22 Dec 2023 | CNY | 1.898 | 1.923 | 1.898 | 1.918 | 1.918 | +0.01 (+0.52%) | 619,890 |
21 Dec 2023 | CNY | 1.892 | 1.909 | 1.892 | 1.908 | 1.908 | +0.013 (+0.69%) | 1,766,000 |
20 Dec 2023 | CNY | 1.911 | 1.918 | 1.895 | 1.895 | 1.895 | -0.014 (-0.73%) | 669,900 |
19 Dec 2023 | CNY | 1.914 | 1.92 | 1.899 | 1.909 | 1.909 | 0.0 (0.0%) | 1,446,500 |
18 Dec 2023 | CNY | 1.9 | 1.919 | 1.899 | 1.909 | 1.909 | +0.003 (+0.16%) | 626,300 |
15 Dec 2023 | CNY | 1.922 | 1.93 | 1.906 | 1.906 | 1.906 | -0.014 (-0.73%) | 529,700 |
14 Dec 2023 | CNY | 1.925 | 1.929 | 1.914 | 1.92 | 1.92 | -0.001 (-0.05%) | 211,900 |
13 Dec 2023 | CNY | 1.95 | 1.95 | 1.92 | 1.921 | 1.921 | -0.027 (-1.39%) | 249,200 |
12 Dec 2023 | CNY | 1.926 | 1.948 | 1.915 | 1.948 | 1.948 | +0.021 (+1.09%) | 471,500 |
11 Dec 2023 | CNY | 1.905 | 1.93 | 1.881 | 1.927 | 1.927 | +0.012 (+0.63%) | 196,000 |
8 Dec 2023 | CNY | 1.916 | 1.924 | 1.911 | 1.915 | 1.915 | -0.001 (-0.05%) | 170,270 |
7 Dec 2023 | CNY | 1.906 | 1.919 | 1.9 | 1.916 | 1.916 | +0.004 (+0.21%) | 300,040 |
6 Dec 2023 | CNY | 1.92 | 1.925 | 1.912 | 1.912 | 1.912 | -0.019 (-0.98%) | 292,500 |
5 Dec 2023 | CNY | 1.948 | 1.95 | 1.925 | 1.931 | 1.931 | -0.024 (-1.23%) | 440,400 |
4 Dec 2023 | CNY | 1.963 | 1.967 | 1.952 | 1.955 | 1.955 | -0.005 (-0.26%) | 863,100 |
1 Dec 2023 | CNY | 1.944 | 1.961 | 1.942 | 1.96 | 1.96 | +0.005 (+0.26%) | 1,003,300 |
30 Nov 2023 | CNY | 1.944 | 1.956 | 1.944 | 1.955 | 1.955 | +0.011 (+0.57%) | 141,400 |
29 Nov 2023 | CNY | 1.95 | 1.951 | 1.937 | 1.944 | 1.944 | -0.012 (-0.61%) | 242,900 |
28 Nov 2023 | CNY | 1.954 | 1.958 | 1.952 | 1.956 | 1.956 | -0.002 (-0.10%) | 404,620 |