Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.495 | 1.517 | 1.495 | 1.504 | 1.504 | +0.039 (+2.66%) | 289,706,300 |
8 Jan 2024 | CNY | 1.468 | 1.47 | 1.465 | 1.465 | 1.465 | +0.001 (+0.07%) | 93,015,800 |
5 Jan 2024 | CNY | 1.466 | 1.469 | 1.463 | 1.464 | 1.464 | -0.009 (-0.61%) | 133,557,300 |
4 Jan 2024 | CNY | 1.468 | 1.474 | 1.467 | 1.473 | 1.473 | -0.007 (-0.47%) | 111,647,360 |
3 Jan 2024 | CNY | 1.48 | 1.484 | 1.478 | 1.48 | 1.48 | -0.025 (-1.66%) | 208,889,200 |
2 Jan 2024 | CNY | 1.501 | 1.505 | 1.501 | 1.505 | 1.505 | -0.002 (-0.13%) | 116,013,800 |
29 Dec 2023 | CNY | 1.507 | 1.508 | 1.503 | 1.507 | 1.507 | -0.007 (-0.46%) | 144,077,320 |
28 Dec 2023 | CNY | 1.52 | 1.521 | 1.512 | 1.514 | 1.514 | -0.005 (-0.33%) | 150,718,200 |
27 Dec 2023 | CNY | 1.519 | 1.521 | 1.516 | 1.519 | 1.519 | +0.004 (+0.26%) | 101,766,130 |
26 Dec 2023 | CNY | 1.505 | 1.515 | 1.505 | 1.515 | 1.515 | +0.014 (+0.93%) | 115,963,900 |
25 Dec 2023 | CNY | 1.504 | 1.505 | 1.501 | 1.501 | 1.501 | 0.0 (0.0%) | 65,024,000 |
22 Dec 2023 | CNY | 1.504 | 1.505 | 1.499 | 1.501 | 1.501 | +0.006 (+0.40%) | 114,044,100 |
21 Dec 2023 | CNY | 1.493 | 1.495 | 1.491 | 1.495 | 1.495 | -0.021 (-1.39%) | 209,368,140 |
20 Dec 2023 | CNY | 1.516 | 1.518 | 1.514 | 1.516 | 1.516 | +0.009 (+0.60%) | 132,333,700 |
19 Dec 2023 | CNY | 1.502 | 1.509 | 1.501 | 1.507 | 1.507 | +0.012 (+0.80%) | 123,384,200 |
18 Dec 2023 | CNY | 1.49 | 1.495 | 1.489 | 1.495 | 1.495 | +0.013 (+0.88%) | 77,153,490 |
15 Dec 2023 | CNY | 1.49 | 1.49 | 1.482 | 1.482 | 1.482 | -0.018 (-1.20%) | 127,937,110 |
14 Dec 2023 | CNY | 1.496 | 1.504 | 1.495 | 1.5 | 1.5 | +0.019 (+1.28%) | 228,710,900 |
13 Dec 2023 | CNY | 1.481 | 1.482 | 1.478 | 1.481 | 1.481 | +0.014 (+0.95%) | 107,473,100 |
12 Dec 2023 | CNY | 1.463 | 1.468 | 1.462 | 1.467 | 1.467 | +0.018 (+1.24%) | 118,771,800 |
11 Dec 2023 | CNY | 1.447 | 1.45 | 1.446 | 1.449 | 1.449 | +0.009 (+0.62%) | 80,351,400 |
8 Dec 2023 | CNY | 1.435 | 1.44 | 1.434 | 1.44 | 1.44 | +0.023 (+1.62%) | 113,062,900 |
7 Dec 2023 | CNY | 1.42 | 1.421 | 1.416 | 1.417 | 1.417 | -0.016 (-1.12%) | 48,592,500 |
6 Dec 2023 | CNY | 1.431 | 1.433 | 1.43 | 1.433 | 1.433 | +0.02 (+1.42%) | 54,852,800 |
5 Dec 2023 | CNY | 1.418 | 1.419 | 1.412 | 1.413 | 1.413 | -0.016 (-1.12%) | 82,551,300 |
4 Dec 2023 | CNY | 1.429 | 1.431 | 1.427 | 1.429 | 1.429 | +0.001 (+0.07%) | 46,622,200 |
1 Dec 2023 | CNY | 1.427 | 1.429 | 1.425 | 1.428 | 1.428 | -0.006 (-0.42%) | 56,299,560 |
30 Nov 2023 | CNY | 1.433 | 1.435 | 1.432 | 1.434 | 1.434 | 0.0 (0.0%) | 56,758,200 |
29 Nov 2023 | CNY | 1.432 | 1.434 | 1.431 | 1.434 | 1.434 | +0.002 (+0.14%) | 44,613,900 |
28 Nov 2023 | CNY | 1.432 | 1.433 | 1.43 | 1.432 | 1.432 | +0.003 (+0.21%) | 50,411,800 |