Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.136 | 1.136 | 1.125 | 1.131 | 1.131 | -0.005 (-0.44%) | 14,859,000 |
8 Jan 2024 | CNY | 1.149 | 1.149 | 1.132 | 1.136 | 1.136 | -0.017 (-1.47%) | 19,219,200 |
5 Jan 2024 | CNY | 1.164 | 1.168 | 1.147 | 1.153 | 1.153 | -0.01 (-0.86%) | 20,389,630 |
4 Jan 2024 | CNY | 1.173 | 1.173 | 1.156 | 1.163 | 1.163 | -0.011 (-0.94%) | 18,234,800 |
3 Jan 2024 | CNY | 1.174 | 1.176 | 1.167 | 1.174 | 1.174 | 0.0 (0.0%) | 20,104,700 |
2 Jan 2024 | CNY | 1.176 | 1.18 | 1.173 | 1.174 | 1.174 | -0.005 (-0.42%) | 18,704,390 |
29 Dec 2023 | CNY | 1.171 | 1.179 | 1.171 | 1.179 | 1.179 | +0.008 (+0.68%) | 23,264,290 |
28 Dec 2023 | CNY | 1.153 | 1.175 | 1.153 | 1.171 | 1.171 | +0.012 (+1.04%) | 22,539,400 |
27 Dec 2023 | CNY | 1.15 | 1.16 | 1.148 | 1.159 | 1.159 | +0.008 (+0.70%) | 19,444,500 |
26 Dec 2023 | CNY | 1.157 | 1.157 | 1.147 | 1.151 | 1.151 | -0.008 (-0.69%) | 18,953,100 |
25 Dec 2023 | CNY | 1.157 | 1.159 | 1.151 | 1.159 | 1.159 | +0.008 (+0.70%) | 28,083,400 |
22 Dec 2023 | CNY | 1.149 | 1.16 | 1.148 | 1.151 | 1.151 | +0.002 (+0.17%) | 23,925,800 |
21 Dec 2023 | CNY | 1.137 | 1.151 | 1.135 | 1.149 | 1.149 | +0.006 (+0.52%) | 18,142,400 |
20 Dec 2023 | CNY | 1.159 | 1.159 | 1.141 | 1.143 | 1.143 | -0.012 (-1.04%) | 15,720,100 |
19 Dec 2023 | CNY | 1.156 | 1.159 | 1.149 | 1.155 | 1.155 | -0.001 (-0.09%) | 15,559,100 |
18 Dec 2023 | CNY | 1.16 | 1.166 | 1.153 | 1.156 | 1.156 | -0.007 (-0.60%) | 15,907,800 |
15 Dec 2023 | CNY | 1.166 | 1.175 | 1.161 | 1.163 | 1.163 | -0.004 (-0.34%) | 13,657,200 |
14 Dec 2023 | CNY | 1.18 | 1.181 | 1.167 | 1.167 | 1.167 | -0.007 (-0.60%) | 16,982,500 |
13 Dec 2023 | CNY | 1.185 | 1.185 | 1.172 | 1.174 | 1.174 | -0.011 (-0.93%) | 12,769,500 |
12 Dec 2023 | CNY | 1.173 | 1.186 | 1.173 | 1.185 | 1.185 | +0.006 (+0.51%) | 17,483,100 |
11 Dec 2023 | CNY | 1.165 | 1.18 | 1.15 | 1.179 | 1.179 | +0.014 (+1.20%) | 16,432,500 |
8 Dec 2023 | CNY | 1.167 | 1.172 | 1.162 | 1.165 | 1.165 | +0.001 (+0.09%) | 19,891,500 |
7 Dec 2023 | CNY | 1.164 | 1.168 | 1.159 | 1.164 | 1.164 | 0.0 (0.0%) | 19,883,180 |
6 Dec 2023 | CNY | 1.169 | 1.172 | 1.162 | 1.164 | 1.164 | -0.005 (-0.43%) | 20,643,300 |
5 Dec 2023 | CNY | 1.195 | 1.195 | 1.167 | 1.169 | 1.169 | -0.026 (-2.18%) | 23,299,600 |
4 Dec 2023 | CNY | 1.205 | 1.205 | 1.193 | 1.195 | 1.195 | 0.0 (0.0%) | 27,612,300 |
1 Dec 2023 | CNY | 1.184 | 1.195 | 1.181 | 1.195 | 1.195 | +0.006 (+0.50%) | 29,770,700 |
30 Nov 2023 | CNY | 1.188 | 1.192 | 1.184 | 1.189 | 1.189 | +0.001 (+0.08%) | 19,374,700 |
29 Nov 2023 | CNY | 1.195 | 1.195 | 1.184 | 1.188 | 1.188 | -0.007 (-0.59%) | 14,549,900 |
28 Nov 2023 | CNY | 1.193 | 1.197 | 1.189 | 1.195 | 1.195 | 0.0 (0.0%) | 17,673,700 |