Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 1.242 | 1.247 | 1.238 | 1.244 | 1.244 | +0.002 (+0.16%) | 28,451,900 |
28 Dec 2023 | CNY | 1.212 | 1.243 | 1.209 | 1.242 | 1.242 | +0.031 (+2.56%) | 38,162,600 |
27 Dec 2023 | CNY | 1.208 | 1.214 | 1.201 | 1.211 | 1.211 | +0.003 (+0.25%) | 29,549,200 |
26 Dec 2023 | CNY | 1.215 | 1.215 | 1.203 | 1.208 | 1.208 | -0.007 (-0.58%) | 35,702,000 |
25 Dec 2023 | CNY | 1.213 | 1.216 | 1.209 | 1.215 | 1.215 | +0.004 (+0.33%) | 32,501,300 |
22 Dec 2023 | CNY | 1.209 | 1.22 | 1.203 | 1.211 | 1.211 | +0.002 (+0.17%) | 41,342,000 |
21 Dec 2023 | CNY | 1.198 | 1.214 | 1.193 | 1.209 | 1.209 | +0.012 (+1.00%) | 38,564,800 |
20 Dec 2023 | CNY | 1.211 | 1.212 | 1.196 | 1.197 | 1.197 | -0.012 (-0.99%) | 22,781,600 |
19 Dec 2023 | CNY | 1.209 | 1.214 | 1.202 | 1.209 | 1.209 | 0.0 (0.0%) | 35,414,800 |
18 Dec 2023 | CNY | 1.21 | 1.218 | 1.2 | 1.209 | 1.209 | -0.005 (-0.41%) | 32,093,500 |
15 Dec 2023 | CNY | 1.224 | 1.229 | 1.21 | 1.214 | 1.214 | -0.002 (-0.16%) | 33,062,800 |
14 Dec 2023 | CNY | 1.225 | 1.232 | 1.214 | 1.216 | 1.216 | -0.007 (-0.57%) | 28,598,600 |
13 Dec 2023 | CNY | 1.24 | 1.24 | 1.221 | 1.223 | 1.223 | -0.019 (-1.53%) | 20,724,500 |
12 Dec 2023 | CNY | 1.242 | 1.242 | 1.235 | 1.242 | 1.242 | +0.003 (+0.24%) | 16,602,600 |
11 Dec 2023 | CNY | 1.225 | 1.244 | 1.214 | 1.239 | 1.239 | +0.008 (+0.65%) | 35,048,400 |
8 Dec 2023 | CNY | 1.23 | 1.234 | 1.227 | 1.231 | 1.231 | +0.003 (+0.24%) | 21,386,200 |
7 Dec 2023 | CNY | 1.23 | 1.233 | 1.22 | 1.228 | 1.228 | -0.003 (-0.24%) | 24,671,100 |
6 Dec 2023 | CNY | 1.228 | 1.239 | 1.225 | 1.231 | 1.231 | +0.001 (+0.08%) | 66,894,400 |
5 Dec 2023 | CNY | 1.252 | 1.252 | 1.227 | 1.23 | 1.23 | -0.024 (-1.91%) | 48,747,800 |
4 Dec 2023 | CNY | 1.262 | 1.264 | 1.253 | 1.254 | 1.254 | -0.008 (-0.63%) | 23,900,700 |
1 Dec 2023 | CNY | 1.268 | 1.268 | 1.252 | 1.262 | 1.262 | -0.005 (-0.39%) | 41,417,900 |
30 Nov 2023 | CNY | 1.265 | 1.27 | 1.262 | 1.267 | 1.267 | +0.002 (+0.16%) | 22,370,100 |
29 Nov 2023 | CNY | 1.277 | 1.277 | 1.261 | 1.265 | 1.265 | -0.01 (-0.78%) | 31,368,900 |
28 Nov 2023 | CNY | 1.276 | 1.276 | 1.268 | 1.275 | 1.275 | +0.001 (+0.08%) | 29,551,400 |
27 Nov 2023 | CNY | 1.284 | 1.284 | 1.264 | 1.274 | 1.274 | -0.008 (-0.62%) | 65,201,500 |
24 Nov 2023 | CNY | 1.29 | 1.29 | 1.279 | 1.282 | 1.282 | -0.008 (-0.62%) | 30,288,800 |
23 Nov 2023 | CNY | 1.284 | 1.292 | 1.278 | 1.29 | 1.29 | +0.006 (+0.47%) | 28,791,500 |
22 Nov 2023 | CNY | 1.296 | 1.296 | 1.283 | 1.284 | 1.284 | -0.013 (-1.00%) | 21,860,100 |
21 Nov 2023 | CNY | 1.297 | 1.31 | 1.295 | 1.297 | 1.297 | +0.002 (+0.15%) | 75,480,600 |
20 Nov 2023 | CNY | 1.294 | 1.3 | 1.283 | 1.295 | 1.295 | +0.002 (+0.15%) | 75,652,300 |