Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.167 | 1.169 | 1.144 | 1.152 | 1.152 | +0.004 (+0.35%) | 26,944,800 |
8 Jan 2024 | CNY | 1.173 | 1.174 | 1.147 | 1.148 | 1.148 | -0.021 (-1.80%) | 10,892,000 |
5 Jan 2024 | CNY | 1.185 | 1.188 | 1.165 | 1.169 | 1.169 | -0.014 (-1.18%) | 24,891,200 |
4 Jan 2024 | CNY | 1.188 | 1.194 | 1.177 | 1.183 | 1.183 | -0.01 (-0.84%) | 10,523,800 |
3 Jan 2024 | CNY | 1.216 | 1.216 | 1.193 | 1.193 | 1.193 | -0.035 (-2.85%) | 15,236,200 |
2 Jan 2024 | CNY | 1.235 | 1.237 | 1.224 | 1.228 | 1.228 | -0.006 (-0.49%) | 13,039,300 |
29 Dec 2023 | CNY | 1.236 | 1.248 | 1.233 | 1.234 | 1.234 | -0.003 (-0.24%) | 13,806,690 |
28 Dec 2023 | CNY | 1.239 | 1.241 | 1.225 | 1.237 | 1.237 | 0.0 (0.0%) | 31,904,400 |
27 Dec 2023 | CNY | 1.214 | 1.238 | 1.214 | 1.237 | 1.237 | +0.026 (+2.15%) | 24,444,800 |
26 Dec 2023 | CNY | 1.222 | 1.223 | 1.207 | 1.211 | 1.211 | -0.012 (-0.98%) | 10,245,800 |
25 Dec 2023 | CNY | 1.218 | 1.229 | 1.218 | 1.223 | 1.223 | -0.001 (-0.08%) | 7,232,300 |
22 Dec 2023 | CNY | 1.238 | 1.248 | 1.223 | 1.224 | 1.224 | -0.008 (-0.65%) | 21,544,490 |
21 Dec 2023 | CNY | 1.217 | 1.234 | 1.21 | 1.232 | 1.232 | +0.009 (+0.74%) | 19,714,700 |
20 Dec 2023 | CNY | 1.222 | 1.226 | 1.22 | 1.223 | 1.223 | +0.005 (+0.41%) | 12,669,800 |
19 Dec 2023 | CNY | 1.212 | 1.223 | 1.209 | 1.218 | 1.218 | +0.007 (+0.58%) | 25,441,900 |
18 Dec 2023 | CNY | 1.213 | 1.218 | 1.21 | 1.211 | 1.211 | -0.003 (-0.25%) | 13,273,800 |
15 Dec 2023 | CNY | 1.234 | 1.234 | 1.213 | 1.214 | 1.214 | -0.01 (-0.82%) | 21,081,800 |
14 Dec 2023 | CNY | 1.221 | 1.233 | 1.216 | 1.224 | 1.224 | +0.021 (+1.75%) | 18,007,400 |
13 Dec 2023 | CNY | 1.215 | 1.217 | 1.202 | 1.203 | 1.203 | -0.007 (-0.58%) | 14,751,400 |
12 Dec 2023 | CNY | 1.209 | 1.214 | 1.204 | 1.21 | 1.21 | +0.006 (+0.50%) | 14,909,100 |
11 Dec 2023 | CNY | 1.194 | 1.207 | 1.183 | 1.204 | 1.204 | +0.008 (+0.67%) | 16,984,200 |
8 Dec 2023 | CNY | 1.191 | 1.198 | 1.187 | 1.196 | 1.196 | +0.025 (+2.13%) | 14,316,800 |
7 Dec 2023 | CNY | 1.179 | 1.182 | 1.169 | 1.171 | 1.171 | -0.015 (-1.26%) | 11,022,900 |
6 Dec 2023 | CNY | 1.182 | 1.192 | 1.182 | 1.186 | 1.186 | +0.007 (+0.59%) | 10,535,300 |
5 Dec 2023 | CNY | 1.211 | 1.211 | 1.178 | 1.179 | 1.179 | -0.038 (-3.12%) | 23,830,300 |
4 Dec 2023 | CNY | 1.232 | 1.233 | 1.216 | 1.217 | 1.217 | -0.011 (-0.90%) | 9,911,100 |
1 Dec 2023 | CNY | 1.232 | 1.233 | 1.218 | 1.228 | 1.228 | -0.014 (-1.13%) | 15,113,700 |
30 Nov 2023 | CNY | 1.233 | 1.245 | 1.226 | 1.242 | 1.242 | +0.011 (+0.89%) | 19,240,200 |
29 Nov 2023 | CNY | 1.242 | 1.243 | 1.229 | 1.231 | 1.231 | -0.005 (-0.40%) | 14,170,900 |
28 Nov 2023 | CNY | 1.227 | 1.237 | 1.225 | 1.236 | 1.236 | +0.014 (+1.15%) | 15,889,800 |