Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 1.064 | 1.068 | 1.056 | 1.068 | 1.068 | +0.008 (+0.75%) | 6,309,300 |
26 Dec 2023 | CNY | 1.067 | 1.067 | 1.059 | 1.06 | 1.06 | -0.005 (-0.47%) | 5,445,200 |
25 Dec 2023 | CNY | 1.063 | 1.065 | 1.06 | 1.065 | 1.065 | +0.001 (+0.09%) | 7,198,800 |
22 Dec 2023 | CNY | 1.059 | 1.068 | 1.058 | 1.064 | 1.064 | +0.007 (+0.66%) | 7,272,900 |
21 Dec 2023 | CNY | 1.052 | 1.061 | 1.05 | 1.057 | 1.057 | +0.003 (+0.28%) | 7,208,700 |
20 Dec 2023 | CNY | 1.061 | 1.063 | 1.054 | 1.054 | 1.054 | -0.007 (-0.66%) | 7,496,000 |
19 Dec 2023 | CNY | 1.061 | 1.063 | 1.054 | 1.061 | 1.061 | 0.0 (0.0%) | 7,550,700 |
18 Dec 2023 | CNY | 1.061 | 1.065 | 1.053 | 1.061 | 1.061 | 0.0 (0.0%) | 6,017,100 |
15 Dec 2023 | CNY | 1.074 | 1.074 | 1.058 | 1.061 | 1.061 | -0.003 (-0.28%) | 6,754,000 |
14 Dec 2023 | CNY | 1.066 | 1.072 | 1.061 | 1.064 | 1.064 | -0.004 (-0.37%) | 6,631,900 |
13 Dec 2023 | CNY | 1.09 | 1.09 | 1.066 | 1.068 | 1.068 | -0.013 (-1.20%) | 7,768,900 |
12 Dec 2023 | CNY | 1.078 | 1.083 | 1.067 | 1.081 | 1.081 | +0.011 (+1.03%) | 7,849,752 |
11 Dec 2023 | CNY | 1.068 | 1.072 | 1.05 | 1.07 | 1.07 | +0.002 (+0.19%) | 7,152,900 |
8 Dec 2023 | CNY | 1.075 | 1.075 | 1.065 | 1.068 | 1.068 | -0.002 (-0.19%) | 6,157,100 |
7 Dec 2023 | CNY | 1.065 | 1.07 | 1.058 | 1.07 | 1.07 | +0.005 (+0.47%) | 7,370,700 |
6 Dec 2023 | CNY | 1.071 | 1.072 | 1.062 | 1.065 | 1.065 | -0.006 (-0.56%) | 8,460,400 |
5 Dec 2023 | CNY | 1.091 | 1.091 | 1.07 | 1.071 | 1.071 | -0.02 (-1.83%) | 7,222,100 |
4 Dec 2023 | CNY | 1.096 | 1.097 | 1.088 | 1.091 | 1.091 | -0.004 (-0.37%) | 8,230,100 |
1 Dec 2023 | CNY | 1.091 | 1.097 | 1.087 | 1.095 | 1.095 | +0.001 (+0.09%) | 8,866,900 |
30 Nov 2023 | CNY | 1.091 | 1.096 | 1.09 | 1.094 | 1.094 | +0.003 (+0.27%) | 6,577,900 |
29 Nov 2023 | CNY | 1.101 | 1.101 | 1.087 | 1.091 | 1.091 | -0.011 (-1.00%) | 7,419,600 |
28 Nov 2023 | CNY | 1.105 | 1.105 | 1.1 | 1.102 | 1.102 | -0.003 (-0.27%) | 8,672,300 |
27 Nov 2023 | CNY | 1.114 | 1.114 | 1.097 | 1.105 | 1.105 | -0.009 (-0.81%) | 7,671,600 |
24 Nov 2023 | CNY | 1.15 | 1.15 | 1.104 | 1.114 | 1.114 | -0.003 (-0.27%) | 7,599,600 |
23 Nov 2023 | CNY | 1.111 | 1.117 | 1.106 | 1.117 | 1.117 | +0.005 (+0.45%) | 7,415,600 |
22 Nov 2023 | CNY | 1.112 | 1.116 | 1.111 | 1.112 | 1.112 | -0.003 (-0.27%) | 5,989,603 |
21 Nov 2023 | CNY | 1.111 | 1.123 | 1.111 | 1.115 | 1.115 | +0.005 (+0.45%) | 5,024,900 |
20 Nov 2023 | CNY | 1.11 | 1.118 | 1.102 | 1.11 | 1.11 | +0.003 (+0.27%) | 10,142,300 |
17 Nov 2023 | CNY | 1.11 | 1.11 | 1.1 | 1.107 | 1.107 | -0.006 (-0.54%) | 5,892,600 |
16 Nov 2023 | CNY | 1.117 | 1.119 | 1.111 | 1.113 | 1.113 | -0.004 (-0.36%) | 6,414,600 |