Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.151 | 1.153 | 1.151 | 1.153 | 1.153 | +0.004 (+0.35%) | 37,800 |
8 Jan 2024 | CNY | 1.164 | 1.164 | 1.149 | 1.149 | 1.149 | -0.016 (-1.37%) | 72,400 |
5 Jan 2024 | CNY | 1.169 | 1.177 | 1.151 | 1.165 | 1.165 | -0.005 (-0.43%) | 135,600 |
4 Jan 2024 | CNY | 1.165 | 1.17 | 1.156 | 1.17 | 1.17 | +0.002 (+0.17%) | 328,000 |
3 Jan 2024 | CNY | 1.163 | 1.17 | 1.163 | 1.168 | 1.168 | +0.002 (+0.17%) | 330,800 |
2 Jan 2024 | CNY | 1.174 | 1.174 | 1.166 | 1.166 | 1.166 | -0.004 (-0.34%) | 130,100 |
29 Dec 2023 | CNY | 1.173 | 1.173 | 1.165 | 1.17 | 1.17 | -0.005 (-0.43%) | 643,200 |
28 Dec 2023 | CNY | 1.167 | 1.177 | 1.163 | 1.175 | 1.175 | +0.018 (+1.56%) | 124,690 |
27 Dec 2023 | CNY | 1.146 | 1.16 | 1.146 | 1.157 | 1.157 | +0.011 (+0.96%) | 684,000 |
26 Dec 2023 | CNY | 1.151 | 1.156 | 1.145 | 1.146 | 1.146 | -0.007 (-0.61%) | 429,300 |
25 Dec 2023 | CNY | 1.155 | 1.155 | 1.15 | 1.153 | 1.153 | +0.001 (+0.09%) | 495,300 |
22 Dec 2023 | CNY | 1.148 | 1.161 | 1.145 | 1.152 | 1.152 | +0.008 (+0.70%) | 541,300 |
21 Dec 2023 | CNY | 1.145 | 1.152 | 1.139 | 1.144 | 1.144 | -0.001 (-0.09%) | 2,207,900 |
20 Dec 2023 | CNY | 1.159 | 1.159 | 1.14 | 1.145 | 1.145 | -0.001 (-0.09%) | 12,300 |
19 Dec 2023 | CNY | 1.176 | 1.176 | 1.142 | 1.146 | 1.146 | -0.006 (-0.52%) | 53,300 |
18 Dec 2023 | CNY | 1.151 | 1.156 | 1.151 | 1.152 | 1.152 | -0.003 (-0.26%) | 7,500 |
15 Dec 2023 | CNY | 1.152 | 1.167 | 1.152 | 1.155 | 1.155 | -0.003 (-0.26%) | 49,300 |
14 Dec 2023 | CNY | 1.158 | 1.164 | 1.155 | 1.158 | 1.158 | 0.0 (0.0%) | 37,500 |
13 Dec 2023 | CNY | 1.164 | 1.164 | 1.148 | 1.158 | 1.158 | -0.006 (-0.52%) | 17,400 |
12 Dec 2023 | CNY | 1.168 | 1.176 | 1.162 | 1.164 | 1.164 | -0.006 (-0.51%) | 61,900 |
11 Dec 2023 | CNY | 1.139 | 1.172 | 1.139 | 1.17 | 1.17 | +0.005 (+0.43%) | 67,100 |
8 Dec 2023 | CNY | 1.13 | 1.185 | 1.13 | 1.165 | 1.165 | 0.0 (0.0%) | 103,000 |
7 Dec 2023 | CNY | 1.178 | 1.178 | 1.155 | 1.165 | 1.165 | +0.009 (+0.78%) | 162,800 |
6 Dec 2023 | CNY | 1.154 | 1.21 | 1.154 | 1.156 | 1.156 | -0.014 (-1.20%) | 472,400 |
5 Dec 2023 | CNY | 1.201 | 1.214 | 1.164 | 1.17 | 1.17 | -0.022 (-1.85%) | 2,140,500 |
4 Dec 2023 | CNY | 1.19 | 1.194 | 1.19 | 1.192 | 1.192 | 0.0 (0.0%) | 48,700 |
1 Dec 2023 | CNY | 1.187 | 1.192 | 1.18 | 1.192 | 1.192 | +0.001 (+0.08%) | 84,700 |
30 Nov 2023 | CNY | 1.187 | 1.191 | 1.185 | 1.191 | 1.191 | +0.003 (+0.25%) | 157,200 |
29 Nov 2023 | CNY | 1.194 | 1.194 | 1.18 | 1.188 | 1.188 | 0.0 (0.0%) | 92,700 |
28 Nov 2023 | CNY | 1.188 | 1.193 | 1.188 | 1.188 | 1.188 | -0.005 (-0.42%) | 28,100 |