Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 1.82 | 1.82 | 1.799 | 1.804 | 1.804 | -0.016 (-0.88%) | 1,500,400 |
25 Dec 2023 | CNY | 1.821 | 1.824 | 1.809 | 1.82 | 1.82 | +0.002 (+0.11%) | 190,900 |
22 Dec 2023 | CNY | 1.817 | 1.83 | 1.813 | 1.818 | 1.818 | -0.005 (-0.27%) | 921,200 |
21 Dec 2023 | CNY | 1.8 | 1.823 | 1.76 | 1.823 | 1.823 | +0.005 (+0.28%) | 280,900 |
20 Dec 2023 | CNY | 1.831 | 1.831 | 1.817 | 1.818 | 1.818 | -0.021 (-1.14%) | 1,110,600 |
19 Dec 2023 | CNY | 1.841 | 1.841 | 1.827 | 1.839 | 1.839 | -0.001 (-0.05%) | 1,039,000 |
18 Dec 2023 | CNY | 1.858 | 1.858 | 1.837 | 1.84 | 1.84 | -0.016 (-0.86%) | 103,400 |
15 Dec 2023 | CNY | 1.872 | 1.872 | 1.854 | 1.856 | 1.856 | -0.014 (-0.75%) | 1,002,600 |
14 Dec 2023 | CNY | 1.882 | 1.886 | 1.87 | 1.87 | 1.87 | -0.006 (-0.32%) | 450,000 |
13 Dec 2023 | CNY | 1.889 | 1.89 | 1.876 | 1.876 | 1.876 | -0.013 (-0.69%) | 223,400 |
12 Dec 2023 | CNY | 1.883 | 1.893 | 1.883 | 1.889 | 1.889 | -0.001 (-0.05%) | 479,800 |
11 Dec 2023 | CNY | 1.847 | 1.894 | 1.847 | 1.89 | 1.89 | +0.025 (+1.34%) | 257,100 |
8 Dec 2023 | CNY | 1.865 | 1.869 | 1.865 | 1.865 | 1.865 | 0.0 (0.0%) | 7,000 |
7 Dec 2023 | CNY | 1.86 | 1.873 | 1.856 | 1.865 | 1.865 | -0.001 (-0.05%) | 115,300 |
6 Dec 2023 | CNY | 1.864 | 1.876 | 1.861 | 1.866 | 1.866 | +0.004 (+0.21%) | 625,100 |
5 Dec 2023 | CNY | 1.896 | 1.896 | 1.86 | 1.862 | 1.862 | -0.034 (-1.79%) | 274,600 |
4 Dec 2023 | CNY | 1.895 | 1.902 | 1.893 | 1.896 | 1.896 | +0.004 (+0.21%) | 1,695,800 |
1 Dec 2023 | CNY | 1.889 | 1.898 | 1.886 | 1.892 | 1.892 | +0.003 (+0.16%) | 1,146,400 |
30 Nov 2023 | CNY | 1.89 | 1.892 | 1.883 | 1.889 | 1.889 | -0.006 (-0.32%) | 2,058,800 |
29 Nov 2023 | CNY | 1.9 | 1.903 | 1.895 | 1.895 | 1.895 | -0.005 (-0.26%) | 992,200 |
28 Nov 2023 | CNY | 1.894 | 1.904 | 1.886 | 1.9 | 1.9 | +0.006 (+0.32%) | 2,036,000 |
27 Nov 2023 | CNY | 1.89 | 1.898 | 1.883 | 1.894 | 1.894 | -0.005 (-0.26%) | 1,904,200 |
24 Nov 2023 | CNY | 1.913 | 1.913 | 1.892 | 1.899 | 1.899 | -0.014 (-0.73%) | 2,251,430 |
23 Nov 2023 | CNY | 1.889 | 1.914 | 1.889 | 1.913 | 1.913 | +0.015 (+0.79%) | 1,852,700 |
22 Nov 2023 | CNY | 1.913 | 1.913 | 1.895 | 1.898 | 1.898 | -0.015 (-0.78%) | 50,500 |
21 Nov 2023 | CNY | 1.936 | 1.936 | 1.913 | 1.913 | 1.913 | -0.008 (-0.42%) | 185,900 |
20 Nov 2023 | CNY | 1.91 | 1.921 | 1.903 | 1.921 | 1.921 | +0.013 (+0.68%) | 3,418,000 |
17 Nov 2023 | CNY | 1.888 | 1.909 | 1.888 | 1.908 | 1.908 | +0.003 (+0.16%) | 604,900 |
16 Nov 2023 | CNY | 1.913 | 1.913 | 1.904 | 1.905 | 1.905 | -0.014 (-0.73%) | 724,100 |
15 Nov 2023 | CNY | 1.922 | 1.924 | 1.915 | 1.919 | 1.919 | +0.009 (+0.47%) | 449,300 |