Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.098 | 1.102 | 1.093 | 1.097 | 1.097 | -0.003 (-0.27%) | 14,974,900 |
8 Jan 2024 | CNY | 1.113 | 1.113 | 1.099 | 1.1 | 1.1 | -0.021 (-1.87%) | 17,498,300 |
5 Jan 2024 | CNY | 1.129 | 1.134 | 1.115 | 1.121 | 1.121 | -0.007 (-0.62%) | 11,743,700 |
4 Jan 2024 | CNY | 1.136 | 1.136 | 1.122 | 1.128 | 1.128 | -0.009 (-0.79%) | 20,704,300 |
3 Jan 2024 | CNY | 1.136 | 1.14 | 1.133 | 1.137 | 1.137 | -0.002 (-0.18%) | 16,887,900 |
2 Jan 2024 | CNY | 1.142 | 1.143 | 1.138 | 1.139 | 1.139 | -0.004 (-0.35%) | 13,523,100 |
29 Dec 2023 | CNY | 1.137 | 1.143 | 1.137 | 1.143 | 1.143 | +0.005 (+0.44%) | 32,609,760 |
28 Dec 2023 | CNY | 1.124 | 1.14 | 1.124 | 1.138 | 1.138 | +0.012 (+1.07%) | 32,108,600 |
27 Dec 2023 | CNY | 1.119 | 1.126 | 1.114 | 1.126 | 1.126 | +0.008 (+0.72%) | 24,648,700 |
26 Dec 2023 | CNY | 1.12 | 1.12 | 1.114 | 1.118 | 1.118 | -0.007 (-0.62%) | 26,922,880 |
25 Dec 2023 | CNY | 1.12 | 1.125 | 1.117 | 1.125 | 1.125 | +0.007 (+0.63%) | 24,956,200 |
22 Dec 2023 | CNY | 1.116 | 1.125 | 1.114 | 1.118 | 1.118 | +0.003 (+0.27%) | 27,528,400 |
21 Dec 2023 | CNY | 1.107 | 1.115 | 1.102 | 1.115 | 1.115 | +0.008 (+0.72%) | 27,899,700 |
20 Dec 2023 | CNY | 1.124 | 1.124 | 1.107 | 1.107 | 1.107 | -0.015 (-1.34%) | 28,108,600 |
19 Dec 2023 | CNY | 1.118 | 1.125 | 1.114 | 1.122 | 1.122 | 0.0 (0.0%) | 14,495,200 |
18 Dec 2023 | CNY | 1.124 | 1.131 | 1.12 | 1.122 | 1.122 | -0.008 (-0.71%) | 20,139,400 |
15 Dec 2023 | CNY | 1.135 | 1.14 | 1.128 | 1.13 | 1.13 | -0.004 (-0.35%) | 28,329,500 |
14 Dec 2023 | CNY | 1.145 | 1.145 | 1.134 | 1.134 | 1.134 | -0.005 (-0.44%) | 25,489,300 |
13 Dec 2023 | CNY | 1.145 | 1.146 | 1.139 | 1.139 | 1.139 | -0.011 (-0.96%) | 20,427,800 |
12 Dec 2023 | CNY | 1.142 | 1.15 | 1.142 | 1.15 | 1.15 | +0.008 (+0.70%) | 25,741,200 |
11 Dec 2023 | CNY | 1.125 | 1.146 | 1.117 | 1.142 | 1.142 | +0.011 (+0.97%) | 31,034,400 |
8 Dec 2023 | CNY | 1.128 | 1.136 | 1.128 | 1.131 | 1.131 | 0.0 (0.0%) | 26,230,800 |
7 Dec 2023 | CNY | 1.13 | 1.134 | 1.125 | 1.131 | 1.131 | -0.001 (-0.09%) | 25,482,400 |
6 Dec 2023 | CNY | 1.129 | 1.138 | 1.129 | 1.132 | 1.132 | -0.002 (-0.18%) | 20,240,600 |
5 Dec 2023 | CNY | 1.152 | 1.152 | 1.134 | 1.134 | 1.134 | -0.024 (-2.07%) | 23,132,200 |
4 Dec 2023 | CNY | 1.16 | 1.166 | 1.158 | 1.158 | 1.158 | 0.0 (0.0%) | 23,472,600 |
1 Dec 2023 | CNY | 1.147 | 1.159 | 1.146 | 1.158 | 1.158 | +0.007 (+0.61%) | 21,634,000 |
30 Nov 2023 | CNY | 1.149 | 1.155 | 1.148 | 1.151 | 1.151 | 0.0 (0.0%) | 23,820,500 |
29 Nov 2023 | CNY | 1.16 | 1.16 | 1.148 | 1.151 | 1.151 | -0.008 (-0.69%) | 19,851,200 |
28 Nov 2023 | CNY | 1.154 | 1.161 | 1.154 | 1.159 | 1.159 | +0.001 (+0.09%) | 21,330,500 |