Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 1.144 | 1.158 | 1.14 | 1.155 | 1.155 | +0.004 (+0.35%) | 6,404,300 |
24 Nov 2023 | CNY | 1.177 | 1.177 | 1.147 | 1.151 | 1.151 | -0.027 (-2.29%) | 9,984,100 |
23 Nov 2023 | CNY | 1.161 | 1.179 | 1.15 | 1.178 | 1.178 | +0.013 (+1.12%) | 9,553,000 |
22 Nov 2023 | CNY | 1.177 | 1.186 | 1.164 | 1.165 | 1.165 | -0.02 (-1.69%) | 9,600,000 |
21 Nov 2023 | CNY | 1.195 | 1.205 | 1.181 | 1.185 | 1.185 | -0.016 (-1.33%) | 9,643,500 |
20 Nov 2023 | CNY | 1.197 | 1.208 | 1.18 | 1.201 | 1.201 | +0.004 (+0.33%) | 7,715,400 |
17 Nov 2023 | CNY | 1.178 | 1.198 | 1.178 | 1.197 | 1.197 | +0.012 (+1.01%) | 9,236,300 |
16 Nov 2023 | CNY | 1.2 | 1.204 | 1.184 | 1.185 | 1.185 | -0.016 (-1.33%) | 9,088,600 |
15 Nov 2023 | CNY | 1.219 | 1.22 | 1.196 | 1.201 | 1.201 | +0.002 (+0.17%) | 9,615,600 |
14 Nov 2023 | CNY | 1.19 | 1.202 | 1.185 | 1.199 | 1.199 | +0.009 (+0.76%) | 9,784,400 |
13 Nov 2023 | CNY | 1.18 | 1.203 | 1.179 | 1.19 | 1.19 | +0.018 (+1.54%) | 11,309,500 |
10 Nov 2023 | CNY | 1.177 | 1.182 | 1.165 | 1.172 | 1.172 | -0.008 (-0.68%) | 7,975,200 |
9 Nov 2023 | CNY | 1.182 | 1.193 | 1.171 | 1.18 | 1.18 | -0.002 (-0.17%) | 10,221,400 |
8 Nov 2023 | CNY | 1.175 | 1.193 | 1.16 | 1.182 | 1.182 | +0.009 (+0.77%) | 16,278,400 |
7 Nov 2023 | CNY | 1.152 | 1.18 | 1.128 | 1.173 | 1.173 | +0.021 (+1.82%) | 14,345,900 |
6 Nov 2023 | CNY | 1.129 | 1.154 | 1.129 | 1.152 | 1.152 | +0.031 (+2.77%) | 11,276,700 |
3 Nov 2023 | CNY | 1.095 | 1.124 | 1.095 | 1.121 | 1.121 | +0.026 (+2.37%) | 12,668,900 |
2 Nov 2023 | CNY | 1.103 | 1.115 | 1.095 | 1.095 | 1.095 | -0.008 (-0.73%) | 6,419,100 |
1 Nov 2023 | CNY | 1.107 | 1.12 | 1.101 | 1.103 | 1.103 | -0.008 (-0.72%) | 6,885,900 |
31 Oct 2023 | CNY | 1.126 | 1.126 | 1.101 | 1.111 | 1.111 | -0.009 (-0.80%) | 8,544,000 |
30 Oct 2023 | CNY | 1.097 | 1.12 | 1.09 | 1.12 | 1.12 | +0.023 (+2.10%) | 10,935,700 |
27 Oct 2023 | CNY | 1.088 | 1.098 | 1.076 | 1.097 | 1.097 | +0.01 (+0.92%) | 12,239,000 |
26 Oct 2023 | CNY | 1.08 | 1.087 | 1.07 | 1.087 | 1.087 | +0.001 (+0.09%) | 8,108,800 |
25 Oct 2023 | CNY | 1.079 | 1.101 | 1.079 | 1.086 | 1.086 | +0.01 (+0.93%) | 8,203,400 |
24 Oct 2023 | CNY | 1.073 | 1.092 | 1.067 | 1.076 | 1.076 | 0.0 (0.0%) | 10,224,500 |
23 Oct 2023 | CNY | 1.09 | 1.099 | 1.067 | 1.076 | 1.076 | -0.017 (-1.56%) | 6,859,300 |
20 Oct 2023 | CNY | 1.118 | 1.128 | 1.093 | 1.093 | 1.093 | -0.034 (-3.02%) | 9,024,900 |
19 Oct 2023 | CNY | 1.126 | 1.15 | 1.125 | 1.127 | 1.127 | -0.004 (-0.35%) | 7,222,800 |
18 Oct 2023 | CNY | 1.147 | 1.148 | 1.115 | 1.131 | 1.131 | -0.023 (-1.99%) | 8,084,100 |
17 Oct 2023 | CNY | 1.151 | 1.16 | 1.142 | 1.154 | 1.154 | 0.0 (0.0%) | 8,175,100 |