Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 1.208 | 1.222 | 1.207 | 1.222 | 1.222 | +0.02 (+1.66%) | 20,425,000 |
24 Nov 2023 | CNY | 1.214 | 1.214 | 1.202 | 1.202 | 1.202 | -0.011 (-0.91%) | 10,879,100 |
23 Nov 2023 | CNY | 1.21 | 1.219 | 1.207 | 1.213 | 1.213 | -0.001 (-0.08%) | 16,650,500 |
22 Nov 2023 | CNY | 1.227 | 1.227 | 1.214 | 1.214 | 1.214 | -0.014 (-1.14%) | 11,581,300 |
21 Nov 2023 | CNY | 1.238 | 1.243 | 1.226 | 1.228 | 1.228 | -0.005 (-0.41%) | 17,648,000 |
20 Nov 2023 | CNY | 1.239 | 1.24 | 1.227 | 1.233 | 1.233 | -0.008 (-0.64%) | 23,558,500 |
17 Nov 2023 | CNY | 1.244 | 1.25 | 1.237 | 1.241 | 1.241 | +0.001 (+0.08%) | 25,303,900 |
16 Nov 2023 | CNY | 1.245 | 1.246 | 1.232 | 1.24 | 1.24 | -0.004 (-0.32%) | 18,829,400 |
15 Nov 2023 | CNY | 1.25 | 1.254 | 1.242 | 1.244 | 1.244 | +0.017 (+1.39%) | 28,203,000 |
14 Nov 2023 | CNY | 1.232 | 1.233 | 1.222 | 1.227 | 1.227 | +0.001 (+0.08%) | 24,375,900 |
13 Nov 2023 | CNY | 1.243 | 1.247 | 1.222 | 1.226 | 1.226 | -0.009 (-0.73%) | 26,374,300 |
10 Nov 2023 | CNY | 1.23 | 1.244 | 1.226 | 1.235 | 1.235 | +0.001 (+0.08%) | 33,390,900 |
9 Nov 2023 | CNY | 1.238 | 1.248 | 1.233 | 1.234 | 1.234 | -0.001 (-0.08%) | 24,389,000 |
8 Nov 2023 | CNY | 1.24 | 1.251 | 1.233 | 1.235 | 1.235 | -0.006 (-0.48%) | 47,874,800 |
7 Nov 2023 | CNY | 1.24 | 1.254 | 1.232 | 1.241 | 1.241 | -0.009 (-0.72%) | 56,782,000 |
6 Nov 2023 | CNY | 1.238 | 1.251 | 1.217 | 1.25 | 1.25 | +0.046 (+3.82%) | 84,336,500 |
3 Nov 2023 | CNY | 1.192 | 1.21 | 1.19 | 1.204 | 1.204 | +0.02 (+1.69%) | 45,341,600 |
2 Nov 2023 | CNY | 1.186 | 1.19 | 1.18 | 1.184 | 1.184 | +0.027 (+2.33%) | 30,021,000 |
1 Nov 2023 | CNY | 1.161 | 1.166 | 1.153 | 1.157 | 1.157 | +0.005 (+0.43%) | 35,588,900 |
31 Oct 2023 | CNY | 1.163 | 1.173 | 1.15 | 1.152 | 1.152 | -0.018 (-1.54%) | 26,976,300 |
30 Oct 2023 | CNY | 1.14 | 1.175 | 1.139 | 1.17 | 1.17 | +0.034 (+2.99%) | 47,763,800 |
27 Oct 2023 | CNY | 1.125 | 1.141 | 1.121 | 1.136 | 1.136 | +0.014 (+1.25%) | 44,702,300 |
26 Oct 2023 | CNY | 1.132 | 1.14 | 1.117 | 1.122 | 1.122 | -0.03 (-2.60%) | 30,691,900 |
25 Oct 2023 | CNY | 1.163 | 1.165 | 1.151 | 1.152 | 1.152 | -0.001 (-0.09%) | 31,409,100 |
24 Oct 2023 | CNY | 1.134 | 1.155 | 1.124 | 1.153 | 1.153 | +0.026 (+2.31%) | 35,718,000 |
23 Oct 2023 | CNY | 1.142 | 1.147 | 1.125 | 1.127 | 1.127 | -0.015 (-1.31%) | 18,620,700 |
20 Oct 2023 | CNY | 1.14 | 1.152 | 1.137 | 1.142 | 1.142 | -0.011 (-0.95%) | 19,551,000 |
19 Oct 2023 | CNY | 1.158 | 1.173 | 1.151 | 1.153 | 1.153 | -0.017 (-1.45%) | 30,935,300 |
18 Oct 2023 | CNY | 1.175 | 1.185 | 1.169 | 1.17 | 1.17 | -0.006 (-0.51%) | 28,056,100 |
17 Oct 2023 | CNY | 1.154 | 1.179 | 1.154 | 1.176 | 1.176 | +0.029 (+2.53%) | 25,163,600 |