Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.006 | 1.011 | 0.996 | 1 | 1 | -0.011 (-1.09%) | 3,565,800 |
8 Jan 2024 | CNY | 1.025 | 1.026 | 1.009 | 1.011 | 1.011 | -0.014 (-1.37%) | 4,135,700 |
5 Jan 2024 | CNY | 1.036 | 1.04 | 1.02 | 1.025 | 1.025 | -0.009 (-0.87%) | 1,198,800 |
4 Jan 2024 | CNY | 1.035 | 1.037 | 1.025 | 1.034 | 1.034 | -0.008 (-0.77%) | 506,900 |
3 Jan 2024 | CNY | 1.038 | 1.043 | 1.035 | 1.042 | 1.042 | +0.005 (+0.48%) | 596,200 |
2 Jan 2024 | CNY | 1.048 | 1.048 | 1.036 | 1.037 | 1.037 | -0.011 (-1.05%) | 585,000 |
29 Dec 2023 | CNY | 1.049 | 1.053 | 1.045 | 1.048 | 1.048 | 0.0 (0.0%) | 1,435,200 |
28 Dec 2023 | CNY | 1.028 | 1.053 | 1.025 | 1.048 | 1.048 | +0.018 (+1.75%) | 2,091,900 |
27 Dec 2023 | CNY | 1.015 | 1.032 | 1.011 | 1.03 | 1.03 | +0.013 (+1.28%) | 1,395,400 |
26 Dec 2023 | CNY | 1.036 | 1.036 | 1.016 | 1.017 | 1.017 | -0.013 (-1.26%) | 1,520,500 |
25 Dec 2023 | CNY | 1.039 | 1.039 | 1.027 | 1.03 | 1.03 | -0.009 (-0.87%) | 683,800 |
22 Dec 2023 | CNY | 1.037 | 1.043 | 1.031 | 1.039 | 1.039 | -0.001 (-0.10%) | 1,173,000 |
21 Dec 2023 | CNY | 1.038 | 1.043 | 1.03 | 1.04 | 1.04 | -0.003 (-0.29%) | 1,292,200 |
20 Dec 2023 | CNY | 1.074 | 1.074 | 1.04 | 1.043 | 1.043 | -0.031 (-2.89%) | 3,121,800 |
19 Dec 2023 | CNY | 1.07 | 1.078 | 1.063 | 1.074 | 1.074 | +0.001 (+0.09%) | 727,800 |
18 Dec 2023 | CNY | 1.074 | 1.083 | 1.069 | 1.073 | 1.073 | -0.001 (-0.09%) | 1,507,600 |
15 Dec 2023 | CNY | 1.076 | 1.088 | 1.072 | 1.074 | 1.074 | -0.002 (-0.19%) | 1,834,600 |
14 Dec 2023 | CNY | 1.082 | 1.092 | 1.075 | 1.076 | 1.076 | -0.006 (-0.55%) | 1,238,200 |
13 Dec 2023 | CNY | 1.092 | 1.098 | 1.081 | 1.082 | 1.082 | -0.011 (-1.01%) | 638,900 |
12 Dec 2023 | CNY | 1.097 | 1.097 | 1.086 | 1.093 | 1.093 | -0.005 (-0.46%) | 509,800 |
11 Dec 2023 | CNY | 1.09 | 1.1 | 1.065 | 1.098 | 1.098 | +0.019 (+1.76%) | 2,918,700 |
8 Dec 2023 | CNY | 1.092 | 1.092 | 1.077 | 1.079 | 1.079 | -0.004 (-0.37%) | 886,200 |
7 Dec 2023 | CNY | 1.077 | 1.086 | 1.074 | 1.083 | 1.083 | +0.006 (+0.56%) | 1,065,400 |
6 Dec 2023 | CNY | 1.08 | 1.087 | 1.077 | 1.077 | 1.077 | -0.006 (-0.55%) | 1,657,800 |
5 Dec 2023 | CNY | 1.094 | 1.098 | 1.082 | 1.083 | 1.083 | -0.011 (-1.01%) | 1,058,400 |
4 Dec 2023 | CNY | 1.094 | 1.102 | 1.094 | 1.094 | 1.094 | -0.003 (-0.27%) | 879,000 |
1 Dec 2023 | CNY | 1.09 | 1.098 | 1.087 | 1.097 | 1.097 | +0.005 (+0.46%) | 795,700 |
30 Nov 2023 | CNY | 1.086 | 1.095 | 1.085 | 1.092 | 1.092 | +0.002 (+0.18%) | 2,549,300 |
29 Nov 2023 | CNY | 1.108 | 1.108 | 1.085 | 1.09 | 1.09 | -0.007 (-0.64%) | 1,001,200 |
28 Nov 2023 | CNY | 1.087 | 1.108 | 1.087 | 1.097 | 1.097 | 0.0 (0.0%) | 2,191,000 |