Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.024 | 1.034 | 1.008 | 1.017 | 1.017 | -0.002 (-0.20%) | 12,876,400 |
8 Jan 2024 | CNY | 1.049 | 1.049 | 1.018 | 1.019 | 1.019 | -0.03 (-2.86%) | 15,514,600 |
5 Jan 2024 | CNY | 1.07 | 1.073 | 1.043 | 1.049 | 1.049 | -0.021 (-1.96%) | 15,860,200 |
4 Jan 2024 | CNY | 1.081 | 1.085 | 1.065 | 1.07 | 1.07 | -0.016 (-1.47%) | 14,470,100 |
3 Jan 2024 | CNY | 1.115 | 1.115 | 1.077 | 1.086 | 1.086 | -0.03 (-2.69%) | 21,795,700 |
2 Jan 2024 | CNY | 1.143 | 1.143 | 1.114 | 1.116 | 1.116 | -0.023 (-2.02%) | 18,030,300 |
29 Dec 2023 | CNY | 1.123 | 1.141 | 1.122 | 1.139 | 1.139 | +0.015 (+1.33%) | 15,431,400 |
28 Dec 2023 | CNY | 1.098 | 1.129 | 1.09 | 1.124 | 1.124 | +0.026 (+2.37%) | 17,370,800 |
27 Dec 2023 | CNY | 1.093 | 1.105 | 1.093 | 1.098 | 1.098 | +0.005 (+0.46%) | 12,009,100 |
26 Dec 2023 | CNY | 1.116 | 1.118 | 1.083 | 1.093 | 1.093 | -0.025 (-2.24%) | 17,128,200 |
25 Dec 2023 | CNY | 1.115 | 1.124 | 1.101 | 1.118 | 1.118 | +0.003 (+0.27%) | 15,428,200 |
22 Dec 2023 | CNY | 1.137 | 1.137 | 1.11 | 1.115 | 1.115 | -0.022 (-1.93%) | 18,481,400 |
21 Dec 2023 | CNY | 1.12 | 1.148 | 1.113 | 1.137 | 1.137 | +0.016 (+1.43%) | 17,916,800 |
20 Dec 2023 | CNY | 1.159 | 1.159 | 1.121 | 1.121 | 1.121 | -0.038 (-3.28%) | 19,146,500 |
19 Dec 2023 | CNY | 1.148 | 1.164 | 1.141 | 1.159 | 1.159 | +0.009 (+0.78%) | 10,854,000 |
18 Dec 2023 | CNY | 1.161 | 1.166 | 1.147 | 1.15 | 1.15 | -0.013 (-1.12%) | 12,641,500 |
15 Dec 2023 | CNY | 1.18 | 1.184 | 1.16 | 1.163 | 1.163 | -0.016 (-1.36%) | 14,913,100 |
14 Dec 2023 | CNY | 1.193 | 1.2 | 1.177 | 1.179 | 1.179 | -0.004 (-0.34%) | 13,929,100 |
13 Dec 2023 | CNY | 1.21 | 1.21 | 1.182 | 1.183 | 1.183 | -0.016 (-1.33%) | 12,945,600 |
12 Dec 2023 | CNY | 1.21 | 1.212 | 1.19 | 1.199 | 1.199 | -0.011 (-0.91%) | 19,489,200 |
11 Dec 2023 | CNY | 1.178 | 1.21 | 1.165 | 1.21 | 1.21 | +0.03 (+2.54%) | 20,787,000 |
8 Dec 2023 | CNY | 1.145 | 1.188 | 1.145 | 1.18 | 1.18 | +0.036 (+3.15%) | 21,562,400 |
7 Dec 2023 | CNY | 1.135 | 1.152 | 1.13 | 1.144 | 1.144 | +0.011 (+0.97%) | 12,185,200 |
6 Dec 2023 | CNY | 1.134 | 1.142 | 1.124 | 1.133 | 1.133 | -0.001 (-0.09%) | 9,614,000 |
5 Dec 2023 | CNY | 1.168 | 1.168 | 1.133 | 1.134 | 1.134 | -0.036 (-3.08%) | 9,694,300 |
4 Dec 2023 | CNY | 1.171 | 1.19 | 1.17 | 1.17 | 1.17 | -0.001 (-0.09%) | 14,111,300 |
1 Dec 2023 | CNY | 1.138 | 1.174 | 1.133 | 1.171 | 1.171 | +0.033 (+2.90%) | 11,571,700 |
30 Nov 2023 | CNY | 1.142 | 1.145 | 1.13 | 1.138 | 1.138 | -0.004 (-0.35%) | 7,742,400 |
29 Nov 2023 | CNY | 1.149 | 1.153 | 1.141 | 1.142 | 1.142 | -0.007 (-0.61%) | 8,750,200 |
28 Nov 2023 | CNY | 1.154 | 1.154 | 1.141 | 1.149 | 1.149 | -0.006 (-0.52%) | 6,733,600 |