Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.11 | 1.114 | 1.105 | 1.111 | 1.111 | -0.002 (-0.18%) | 4,103,600 |
8 Jan 2024 | CNY | 1.121 | 1.121 | 1.109 | 1.113 | 1.113 | -0.014 (-1.24%) | 5,142,400 |
5 Jan 2024 | CNY | 1.133 | 1.139 | 1.122 | 1.127 | 1.127 | -0.006 (-0.53%) | 4,493,200 |
4 Jan 2024 | CNY | 1.141 | 1.142 | 1.126 | 1.133 | 1.133 | -0.015 (-1.31%) | 5,321,800 |
3 Jan 2024 | CNY | 1.144 | 1.148 | 1.139 | 1.148 | 1.148 | +0.003 (+0.26%) | 8,091,100 |
2 Jan 2024 | CNY | 1.151 | 1.154 | 1.145 | 1.145 | 1.145 | -0.013 (-1.12%) | 3,136,800 |
29 Dec 2023 | CNY | 1.154 | 1.16 | 1.153 | 1.158 | 1.158 | +0.003 (+0.26%) | 2,250,800 |
28 Dec 2023 | CNY | 1.129 | 1.155 | 1.129 | 1.155 | 1.155 | +0.026 (+2.30%) | 7,498,900 |
27 Dec 2023 | CNY | 1.123 | 1.129 | 1.12 | 1.129 | 1.129 | +0.002 (+0.18%) | 6,920,000 |
26 Dec 2023 | CNY | 1.131 | 1.131 | 1.122 | 1.127 | 1.127 | -0.004 (-0.35%) | 4,616,200 |
25 Dec 2023 | CNY | 1.122 | 1.134 | 1.122 | 1.131 | 1.131 | -0.002 (-0.18%) | 3,914,100 |
22 Dec 2023 | CNY | 1.128 | 1.139 | 1.125 | 1.133 | 1.133 | +0.002 (+0.18%) | 6,591,000 |
21 Dec 2023 | CNY | 1.121 | 1.131 | 1.117 | 1.131 | 1.131 | +0.009 (+0.80%) | 6,130,900 |
20 Dec 2023 | CNY | 1.133 | 1.133 | 1.121 | 1.122 | 1.122 | -0.011 (-0.97%) | 4,476,400 |
19 Dec 2023 | CNY | 1.129 | 1.134 | 1.126 | 1.133 | 1.133 | 0.0 (0.0%) | 6,042,300 |
18 Dec 2023 | CNY | 1.135 | 1.139 | 1.131 | 1.133 | 1.133 | -0.004 (-0.35%) | 4,965,300 |
15 Dec 2023 | CNY | 1.143 | 1.15 | 1.135 | 1.137 | 1.137 | -0.003 (-0.26%) | 7,124,900 |
14 Dec 2023 | CNY | 1.154 | 1.155 | 1.138 | 1.14 | 1.14 | -0.008 (-0.70%) | 5,336,300 |
13 Dec 2023 | CNY | 1.158 | 1.158 | 1.148 | 1.148 | 1.148 | -0.017 (-1.46%) | 7,983,600 |
12 Dec 2023 | CNY | 1.164 | 1.165 | 1.16 | 1.165 | 1.165 | +0.001 (+0.09%) | 2,593,100 |
11 Dec 2023 | CNY | 1.146 | 1.165 | 1.14 | 1.164 | 1.164 | +0.008 (+0.69%) | 7,045,800 |
8 Dec 2023 | CNY | 1.153 | 1.157 | 1.151 | 1.156 | 1.156 | +0.003 (+0.26%) | 5,558,300 |
7 Dec 2023 | CNY | 1.153 | 1.156 | 1.144 | 1.153 | 1.153 | 0.0 (0.0%) | 6,314,100 |
6 Dec 2023 | CNY | 1.149 | 1.163 | 1.147 | 1.153 | 1.153 | +0.001 (+0.09%) | 4,264,200 |
5 Dec 2023 | CNY | 1.163 | 1.167 | 1.152 | 1.152 | 1.152 | -0.022 (-1.87%) | 5,879,600 |
4 Dec 2023 | CNY | 1.179 | 1.179 | 1.171 | 1.174 | 1.174 | -0.005 (-0.42%) | 5,584,900 |
1 Dec 2023 | CNY | 1.18 | 1.18 | 1.168 | 1.179 | 1.179 | -0.003 (-0.25%) | 3,557,600 |
30 Nov 2023 | CNY | 1.181 | 1.183 | 1.176 | 1.182 | 1.182 | +0.001 (+0.08%) | 7,106,300 |
29 Nov 2023 | CNY | 1.184 | 1.184 | 1.176 | 1.181 | 1.181 | -0.007 (-0.59%) | 7,942,300 |
28 Nov 2023 | CNY | 1.186 | 1.188 | 1.181 | 1.188 | 1.188 | +0.002 (+0.17%) | 5,505,500 |