Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 1.37 | 1.372 | 1.369 | 1.37 | 1.37 | -0.02 (-1.44%) | 22,168,900 |
2 Jan 2024 | CNY | 1.391 | 1.391 | 1.388 | 1.39 | 1.39 | -0.003 (-0.22%) | 13,754,400 |
29 Dec 2023 | CNY | 1.398 | 1.398 | 1.38 | 1.393 | 1.393 | -0.006 (-0.43%) | 51,639,200 |
28 Dec 2023 | CNY | 1.401 | 1.403 | 1.397 | 1.399 | 1.399 | -0.001 (-0.07%) | 31,854,600 |
27 Dec 2023 | CNY | 1.398 | 1.402 | 1.398 | 1.4 | 1.4 | +0.005 (+0.36%) | 40,155,000 |
26 Dec 2023 | CNY | 1.389 | 1.396 | 1.388 | 1.395 | 1.395 | +0.007 (+0.50%) | 27,698,200 |
25 Dec 2023 | CNY | 1.389 | 1.391 | 1.387 | 1.388 | 1.388 | 0.0 (0.0%) | 18,034,400 |
22 Dec 2023 | CNY | 1.392 | 1.393 | 1.387 | 1.388 | 1.388 | +0.006 (+0.43%) | 15,397,000 |
21 Dec 2023 | CNY | 1.376 | 1.383 | 1.376 | 1.382 | 1.382 | -0.013 (-0.93%) | 52,383,400 |
20 Dec 2023 | CNY | 1.395 | 1.396 | 1.393 | 1.395 | 1.395 | +0.006 (+0.43%) | 18,650,800 |
19 Dec 2023 | CNY | 1.386 | 1.389 | 1.385 | 1.389 | 1.389 | +0.01 (+0.73%) | 36,464,100 |
18 Dec 2023 | CNY | 1.375 | 1.38 | 1.375 | 1.379 | 1.379 | +0.01 (+0.73%) | 15,534,300 |
15 Dec 2023 | CNY | 1.373 | 1.373 | 1.367 | 1.369 | 1.369 | -0.013 (-0.94%) | 40,309,300 |
14 Dec 2023 | CNY | 1.379 | 1.388 | 1.378 | 1.382 | 1.382 | +0.015 (+1.10%) | 44,807,300 |
13 Dec 2023 | CNY | 1.368 | 1.368 | 1.355 | 1.367 | 1.367 | +0.013 (+0.96%) | 14,748,700 |
12 Dec 2023 | CNY | 1.351 | 1.355 | 1.351 | 1.354 | 1.354 | +0.016 (+1.20%) | 24,193,400 |
11 Dec 2023 | CNY | 1.336 | 1.34 | 1.336 | 1.338 | 1.338 | +0.01 (+0.75%) | 26,445,400 |
8 Dec 2023 | CNY | 1.326 | 1.33 | 1.326 | 1.328 | 1.328 | +0.017 (+1.30%) | 22,234,100 |
7 Dec 2023 | CNY | 1.321 | 1.321 | 1.31 | 1.311 | 1.311 | -0.014 (-1.06%) | 16,112,290 |
6 Dec 2023 | CNY | 1.323 | 1.327 | 1.323 | 1.325 | 1.325 | +0.017 (+1.30%) | 86,603,500 |
5 Dec 2023 | CNY | 1.312 | 1.312 | 1.307 | 1.308 | 1.308 | -0.012 (-0.91%) | 26,130,100 |
4 Dec 2023 | CNY | 1.32 | 1.322 | 1.319 | 1.32 | 1.32 | 0.0 (0.0%) | 17,978,200 |
1 Dec 2023 | CNY | 1.317 | 1.32 | 1.316 | 1.32 | 1.32 | -0.004 (-0.30%) | 19,464,100 |
30 Nov 2023 | CNY | 1.325 | 1.326 | 1.323 | 1.324 | 1.324 | -0.001 (-0.08%) | 21,705,300 |
29 Nov 2023 | CNY | 1.325 | 1.326 | 1.323 | 1.325 | 1.325 | 0.0 (0.0%) | 16,936,500 |
28 Nov 2023 | CNY | 1.322 | 1.326 | 1.322 | 1.325 | 1.325 | +0.004 (+0.30%) | 30,833,400 |
27 Nov 2023 | CNY | 1.32 | 1.323 | 1.319 | 1.321 | 1.321 | -0.007 (-0.53%) | 67,507,200 |
24 Nov 2023 | CNY | 1.329 | 1.33 | 1.327 | 1.328 | 1.328 | +0.001 (+0.08%) | 9,201,000 |
23 Nov 2023 | CNY | 1.327 | 1.329 | 1.326 | 1.327 | 1.327 | +0.008 (+0.61%) | 50,029,100 |
22 Nov 2023 | CNY | 1.319 | 1.319 | 1.317 | 1.319 | 1.319 | -0.01 (-0.75%) | 34,981,690 |