Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 1.109 | 1.109 | 1.106 | 1.106 | 1.106 | -0.001 (-0.09%) | 513,700 |
25 Dec 2023 | CNY | 1.105 | 1.107 | 1.104 | 1.107 | 1.107 | +0.004 (+0.36%) | 332,700 |
22 Dec 2023 | CNY | 1.107 | 1.112 | 1.099 | 1.103 | 1.103 | +0.002 (+0.18%) | 897,100 |
21 Dec 2023 | CNY | 1.095 | 1.101 | 1.095 | 1.101 | 1.101 | 0.0 (0.0%) | 759,000 |
20 Dec 2023 | CNY | 1.109 | 1.109 | 1.101 | 1.101 | 1.101 | -0.004 (-0.36%) | 673,800 |
19 Dec 2023 | CNY | 1.105 | 1.108 | 1.102 | 1.105 | 1.105 | -0.002 (-0.18%) | 2,384,300 |
18 Dec 2023 | CNY | 1.11 | 1.112 | 1.107 | 1.107 | 1.107 | -0.001 (-0.09%) | 251,000 |
15 Dec 2023 | CNY | 1.122 | 1.122 | 1.108 | 1.108 | 1.108 | -0.011 (-0.98%) | 1,245,800 |
14 Dec 2023 | CNY | 1.129 | 1.129 | 1.117 | 1.119 | 1.119 | -0.003 (-0.27%) | 1,185,900 |
13 Dec 2023 | CNY | 1.13 | 1.131 | 1.122 | 1.122 | 1.122 | -0.011 (-0.97%) | 1,250,000 |
12 Dec 2023 | CNY | 1.133 | 1.133 | 1.13 | 1.133 | 1.133 | +0.005 (+0.44%) | 815,000 |
11 Dec 2023 | CNY | 1.113 | 1.132 | 1.112 | 1.128 | 1.128 | +0.005 (+0.45%) | 1,879,300 |
8 Dec 2023 | CNY | 1.121 | 1.123 | 1.121 | 1.123 | 1.123 | +0.003 (+0.27%) | 450,000 |
7 Dec 2023 | CNY | 1.119 | 1.12 | 1.116 | 1.12 | 1.12 | -0.003 (-0.27%) | 1,000,200 |
6 Dec 2023 | CNY | 1.121 | 1.124 | 1.118 | 1.123 | 1.123 | -0.004 (-0.35%) | 2,499,200 |
5 Dec 2023 | CNY | 1.136 | 1.138 | 1.126 | 1.127 | 1.127 | -0.016 (-1.40%) | 40,200 |
4 Dec 2023 | CNY | 1.146 | 1.147 | 1.143 | 1.143 | 1.143 | +0.002 (+0.18%) | 2,400 |
1 Dec 2023 | CNY | 1.143 | 1.143 | 1.141 | 1.141 | 1.141 | -0.006 (-0.52%) | 251,400 |
30 Nov 2023 | CNY | 1.145 | 1.147 | 1.145 | 1.147 | 1.147 | +0.005 (+0.44%) | 500,000 |
29 Nov 2023 | CNY | 1.145 | 1.145 | 1.142 | 1.142 | 1.142 | -0.002 (-0.17%) | 950,000 |
28 Nov 2023 | CNY | 1.142 | 1.145 | 1.142 | 1.144 | 1.144 | -0.003 (-0.26%) | 1,100,000 |
27 Nov 2023 | CNY | 1.143 | 1.147 | 1.141 | 1.147 | 1.147 | -0.005 (-0.43%) | 2,450,600 |
24 Nov 2023 | CNY | 1.15 | 1.154 | 1.149 | 1.152 | 1.152 | 0.0 (0.0%) | 3,337,300 |
23 Nov 2023 | CNY | 1.147 | 1.153 | 1.147 | 1.152 | 1.152 | 0.0 (0.0%) | 1,592,800 |
22 Nov 2023 | CNY | 1.153 | 1.154 | 1.151 | 1.152 | 1.152 | -0.005 (-0.43%) | 1,204,500 |
21 Nov 2023 | CNY | 1.159 | 1.164 | 1.156 | 1.157 | 1.157 | 0.0 (0.0%) | 2,385,000 |
20 Nov 2023 | CNY | 1.146 | 1.157 | 1.146 | 1.157 | 1.157 | +0.008 (+0.70%) | 1,076,600 |
17 Nov 2023 | CNY | 1.148 | 1.149 | 1.145 | 1.149 | 1.149 | -0.001 (-0.09%) | 1,172,100 |
16 Nov 2023 | CNY | 1.153 | 1.153 | 1.149 | 1.15 | 1.15 | -0.009 (-0.78%) | 817,000 |
15 Nov 2023 | CNY | 1.159 | 1.16 | 1.159 | 1.159 | 1.159 | +0.008 (+0.70%) | 774,100 |