Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 1.045 | 1.051 | 1.042 | 1.043 | 1.043 | 0.0 (0.0%) | 21,733,000 |
13 Dec 2023 | CNY | 1.06 | 1.06 | 1.041 | 1.043 | 1.043 | -0.016 (-1.51%) | 23,928,800 |
12 Dec 2023 | CNY | 1.064 | 1.064 | 1.049 | 1.059 | 1.059 | +0.001 (+0.09%) | 14,546,100 |
11 Dec 2023 | CNY | 1.052 | 1.059 | 1.035 | 1.058 | 1.058 | +0.007 (+0.67%) | 43,606,100 |
8 Dec 2023 | CNY | 1.055 | 1.06 | 1.051 | 1.051 | 1.051 | -0.004 (-0.38%) | 39,293,800 |
7 Dec 2023 | CNY | 1.062 | 1.062 | 1.052 | 1.055 | 1.055 | -0.009 (-0.85%) | 19,271,500 |
6 Dec 2023 | CNY | 1.063 | 1.068 | 1.054 | 1.064 | 1.064 | +0.001 (+0.09%) | 16,351,100 |
5 Dec 2023 | CNY | 1.083 | 1.083 | 1.062 | 1.063 | 1.063 | -0.025 (-2.30%) | 19,078,600 |
4 Dec 2023 | CNY | 1.079 | 1.092 | 1.079 | 1.088 | 1.088 | +0.009 (+0.83%) | 20,335,600 |
1 Dec 2023 | CNY | 1.074 | 1.079 | 1.07 | 1.079 | 1.079 | +0.002 (+0.19%) | 17,709,100 |
30 Nov 2023 | CNY | 1.075 | 1.078 | 1.071 | 1.077 | 1.077 | +0.001 (+0.09%) | 14,446,100 |
29 Nov 2023 | CNY | 1.072 | 1.08 | 1.072 | 1.076 | 1.076 | +0.004 (+0.37%) | 19,171,900 |
28 Nov 2023 | CNY | 1.075 | 1.075 | 1.065 | 1.072 | 1.072 | -0.004 (-0.37%) | 12,611,800 |
27 Nov 2023 | CNY | 1.067 | 1.076 | 1.067 | 1.076 | 1.076 | +0.006 (+0.56%) | 28,586,200 |
24 Nov 2023 | CNY | 1.073 | 1.077 | 1.069 | 1.07 | 1.07 | -0.003 (-0.28%) | 18,387,900 |
23 Nov 2023 | CNY | 1.062 | 1.073 | 1.06 | 1.073 | 1.073 | +0.006 (+0.56%) | 13,805,800 |
22 Nov 2023 | CNY | 1.07 | 1.074 | 1.067 | 1.067 | 1.067 | -0.011 (-1.02%) | 9,196,900 |
21 Nov 2023 | CNY | 1.07 | 1.084 | 1.07 | 1.078 | 1.078 | +0.006 (+0.56%) | 23,297,300 |
20 Nov 2023 | CNY | 1.078 | 1.078 | 1.064 | 1.072 | 1.072 | +0.001 (+0.09%) | 21,646,300 |
17 Nov 2023 | CNY | 1.071 | 1.071 | 1.062 | 1.071 | 1.071 | -0.004 (-0.37%) | 23,704,300 |
16 Nov 2023 | CNY | 1.077 | 1.077 | 1.068 | 1.075 | 1.075 | -0.006 (-0.56%) | 14,702,400 |
15 Nov 2023 | CNY | 1.076 | 1.082 | 1.075 | 1.081 | 1.081 | +0.012 (+1.12%) | 24,918,700 |
14 Nov 2023 | CNY | 1.073 | 1.074 | 1.065 | 1.069 | 1.069 | -0.004 (-0.37%) | 14,613,400 |
13 Nov 2023 | CNY | 1.077 | 1.077 | 1.061 | 1.073 | 1.073 | +0.002 (+0.19%) | 11,136,400 |
10 Nov 2023 | CNY | 1.069 | 1.072 | 1.059 | 1.071 | 1.071 | +0.006 (+0.56%) | 22,919,450 |
9 Nov 2023 | CNY | 1.056 | 1.068 | 1.053 | 1.065 | 1.065 | +0.006 (+0.57%) | 17,756,200 |
8 Nov 2023 | CNY | 1.071 | 1.071 | 1.05 | 1.059 | 1.059 | -0.007 (-0.66%) | 19,234,500 |
7 Nov 2023 | CNY | 1.055 | 1.066 | 1.053 | 1.066 | 1.066 | +0.001 (+0.09%) | 15,349,500 |
6 Nov 2023 | CNY | 1.072 | 1.075 | 1.059 | 1.065 | 1.065 | -0.008 (-0.75%) | 25,148,900 |
3 Nov 2023 | CNY | 1.077 | 1.077 | 1.07 | 1.073 | 1.073 | +0.001 (+0.09%) | 17,669,100 |