Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 1.15 | 1.166 | 1.147 | 1.147 | 1.147 | -0.005 (-0.43%) | 183,400 |
13 Dec 2023 | CNY | 1.167 | 1.167 | 1.151 | 1.152 | 1.152 | -0.017 (-1.45%) | 27,600 |
12 Dec 2023 | CNY | 1.174 | 1.174 | 1.164 | 1.169 | 1.169 | -0.004 (-0.34%) | 365,300 |
11 Dec 2023 | CNY | 1.15 | 1.174 | 1.145 | 1.173 | 1.173 | +0.013 (+1.12%) | 530,000 |
8 Dec 2023 | CNY | 1.158 | 1.161 | 1.154 | 1.16 | 1.16 | +0.003 (+0.26%) | 241,300 |
7 Dec 2023 | CNY | 1.154 | 1.163 | 1.146 | 1.157 | 1.157 | -0.007 (-0.60%) | 459,300 |
6 Dec 2023 | CNY | 1.156 | 1.171 | 1.153 | 1.164 | 1.164 | +0.008 (+0.69%) | 168,800 |
5 Dec 2023 | CNY | 1.176 | 1.176 | 1.156 | 1.156 | 1.156 | -0.02 (-1.70%) | 917,300 |
4 Dec 2023 | CNY | 1.181 | 1.185 | 1.175 | 1.176 | 1.176 | -0.016 (-1.34%) | 906,500 |
1 Dec 2023 | CNY | 1.193 | 1.193 | 1.174 | 1.192 | 1.192 | +0.001 (+0.08%) | 1,235,600 |
30 Nov 2023 | CNY | 1.194 | 1.198 | 1.184 | 1.191 | 1.191 | -0.003 (-0.25%) | 123,100 |
29 Nov 2023 | CNY | 1.208 | 1.208 | 1.193 | 1.194 | 1.194 | -0.013 (-1.08%) | 205,600 |
28 Nov 2023 | CNY | 1.207 | 1.211 | 1.201 | 1.207 | 1.207 | 0.0 (0.0%) | 2,966,600 |
27 Nov 2023 | CNY | 1.215 | 1.215 | 1.2 | 1.207 | 1.207 | -0.011 (-0.90%) | 541,300 |
24 Nov 2023 | CNY | 1.228 | 1.228 | 1.215 | 1.218 | 1.218 | -0.016 (-1.30%) | 1,993,400 |
23 Nov 2023 | CNY | 1.231 | 1.236 | 1.222 | 1.234 | 1.234 | +0.003 (+0.24%) | 342,600 |
22 Nov 2023 | CNY | 1.247 | 1.247 | 1.23 | 1.231 | 1.231 | -0.022 (-1.76%) | 640,300 |
21 Nov 2023 | CNY | 1.262 | 1.266 | 1.249 | 1.253 | 1.253 | -0.005 (-0.40%) | 2,587,500 |
20 Nov 2023 | CNY | 1.252 | 1.26 | 1.247 | 1.258 | 1.258 | 0.0 (0.0%) | 67,200 |
17 Nov 2023 | CNY | 1.255 | 1.258 | 1.25 | 1.258 | 1.258 | -0.001 (-0.08%) | 703,100 |
16 Nov 2023 | CNY | 1.276 | 1.276 | 1.256 | 1.259 | 1.259 | -0.02 (-1.56%) | 475,600 |
15 Nov 2023 | CNY | 1.274 | 1.287 | 1.274 | 1.279 | 1.279 | +0.011 (+0.87%) | 430,000 |
14 Nov 2023 | CNY | 1.275 | 1.278 | 1.26 | 1.268 | 1.268 | +0.001 (+0.08%) | 627,000 |
13 Nov 2023 | CNY | 1.275 | 1.275 | 1.265 | 1.267 | 1.267 | -0.003 (-0.24%) | 1,667,200 |
10 Nov 2023 | CNY | 1.28 | 1.28 | 1.264 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,388,400 |
9 Nov 2023 | CNY | 1.274 | 1.286 | 1.274 | 1.28 | 1.28 | -0.001 (-0.08%) | 276,400 |
8 Nov 2023 | CNY | 1.268 | 1.285 | 1.268 | 1.281 | 1.281 | +0.006 (+0.47%) | 616,300 |
7 Nov 2023 | CNY | 1.276 | 1.279 | 1.27 | 1.275 | 1.275 | -0.007 (-0.55%) | 1,343,800 |
6 Nov 2023 | CNY | 1.256 | 1.283 | 1.256 | 1.282 | 1.282 | +0.038 (+3.05%) | 2,052,300 |
3 Nov 2023 | CNY | 1.232 | 1.246 | 1.23 | 1.244 | 1.244 | +0.018 (+1.47%) | 1,177,300 |