Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 1.282 | 1.283 | 1.277 | 1.282 | 1.282 | -0.011 (-0.85%) | 29,489,600 |
28 Dec 2023 | CNY | 1.298 | 1.299 | 1.29 | 1.293 | 1.293 | -0.001 (-0.08%) | 25,209,000 |
27 Dec 2023 | CNY | 1.291 | 1.295 | 1.287 | 1.294 | 1.294 | +0.003 (+0.23%) | 32,548,100 |
26 Dec 2023 | CNY | 1.288 | 1.293 | 1.281 | 1.291 | 1.291 | +0.004 (+0.31%) | 25,382,697 |
25 Dec 2023 | CNY | 1.277 | 1.288 | 1.277 | 1.287 | 1.287 | +0.01 (+0.78%) | 9,137,000 |
22 Dec 2023 | CNY | 1.276 | 1.283 | 1.274 | 1.277 | 1.277 | +0.006 (+0.47%) | 19,329,700 |
21 Dec 2023 | CNY | 1.27 | 1.277 | 1.268 | 1.271 | 1.271 | -0.013 (-1.01%) | 27,419,756 |
20 Dec 2023 | CNY | 1.282 | 1.287 | 1.279 | 1.284 | 1.284 | +0.01 (+0.78%) | 36,243,400 |
19 Dec 2023 | CNY | 1.268 | 1.274 | 1.268 | 1.274 | 1.274 | 0.0 (0.0%) | 27,494,400 |
18 Dec 2023 | CNY | 1.273 | 1.278 | 1.269 | 1.274 | 1.274 | -0.007 (-0.55%) | 32,046,700 |
15 Dec 2023 | CNY | 1.284 | 1.284 | 1.278 | 1.281 | 1.281 | -0.011 (-0.85%) | 18,709,595 |
14 Dec 2023 | CNY | 1.278 | 1.293 | 1.278 | 1.292 | 1.292 | +0.018 (+1.41%) | 27,947,400 |
13 Dec 2023 | CNY | 1.274 | 1.276 | 1.27 | 1.274 | 1.274 | +0.002 (+0.16%) | 15,996,100 |
12 Dec 2023 | CNY | 1.277 | 1.283 | 1.27 | 1.272 | 1.272 | -0.003 (-0.24%) | 27,422,700 |
11 Dec 2023 | CNY | 1.267 | 1.275 | 1.267 | 1.275 | 1.275 | +0.016 (+1.27%) | 26,485,900 |
8 Dec 2023 | CNY | 1.252 | 1.26 | 1.252 | 1.259 | 1.259 | +0.007 (+0.56%) | 12,471,900 |
7 Dec 2023 | CNY | 1.257 | 1.259 | 1.25 | 1.252 | 1.252 | -0.003 (-0.24%) | 18,070,956 |
6 Dec 2023 | CNY | 1.25 | 1.258 | 1.248 | 1.255 | 1.255 | +0.018 (+1.46%) | 29,479,100 |
5 Dec 2023 | CNY | 1.242 | 1.244 | 1.236 | 1.237 | 1.237 | -0.009 (-0.72%) | 19,419,300 |
4 Dec 2023 | CNY | 1.248 | 1.248 | 1.242 | 1.246 | 1.246 | +0.006 (+0.48%) | 16,556,500 |
1 Dec 2023 | CNY | 1.25 | 1.25 | 1.237 | 1.24 | 1.24 | -0.004 (-0.32%) | 14,292,100 |
30 Nov 2023 | CNY | 1.239 | 1.245 | 1.237 | 1.244 | 1.244 | +0.017 (+1.39%) | 17,262,064 |
29 Nov 2023 | CNY | 1.224 | 1.228 | 1.223 | 1.227 | 1.227 | +0.008 (+0.66%) | 9,923,700 |
28 Nov 2023 | CNY | 1.223 | 1.224 | 1.217 | 1.219 | 1.219 | -0.007 (-0.57%) | 8,340,200 |
27 Nov 2023 | CNY | 1.225 | 1.228 | 1.22 | 1.226 | 1.226 | +0.002 (+0.16%) | 6,388,500 |
24 Nov 2023 | CNY | 1.215 | 1.225 | 1.214 | 1.224 | 1.224 | +0.011 (+0.91%) | 9,123,300 |
23 Nov 2023 | CNY | 1.215 | 1.218 | 1.212 | 1.213 | 1.213 | +0.001 (+0.08%) | 8,554,200 |
22 Nov 2023 | CNY | 1.212 | 1.215 | 1.208 | 1.212 | 1.212 | -0.006 (-0.49%) | 8,923,200 |
21 Nov 2023 | CNY | 1.22 | 1.22 | 1.215 | 1.218 | 1.218 | +0.004 (+0.33%) | 12,288,900 |
20 Nov 2023 | CNY | 1.222 | 1.224 | 1.213 | 1.214 | 1.214 | -0.004 (-0.33%) | 24,365,600 |