Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 1.602 | 1.605 | 1.598 | 1.603 | 1.603 | -0.002 (-0.12%) | 138,740,000 |
28 Dec 2023 | CNY | 1.61 | 1.61 | 1.603 | 1.605 | 1.605 | -0.003 (-0.19%) | 113,178,900 |
27 Dec 2023 | CNY | 1.608 | 1.609 | 1.605 | 1.608 | 1.608 | +0.003 (+0.19%) | 108,797,599 |
26 Dec 2023 | CNY | 1.601 | 1.606 | 1.6 | 1.605 | 1.605 | +0.005 (+0.31%) | 117,143,796 |
25 Dec 2023 | CNY | 1.6 | 1.602 | 1.598 | 1.6 | 1.6 | +0.003 (+0.19%) | 38,799,200 |
22 Dec 2023 | CNY | 1.598 | 1.599 | 1.594 | 1.597 | 1.597 | +0.009 (+0.57%) | 98,522,212 |
21 Dec 2023 | CNY | 1.587 | 1.589 | 1.583 | 1.588 | 1.588 | -0.021 (-1.31%) | 296,485,547 |
20 Dec 2023 | CNY | 1.605 | 1.61 | 1.605 | 1.609 | 1.609 | +0.008 (+0.50%) | 111,970,700 |
19 Dec 2023 | CNY | 1.598 | 1.601 | 1.597 | 1.601 | 1.601 | +0.008 (+0.50%) | 67,975,444 |
18 Dec 2023 | CNY | 1.59 | 1.593 | 1.589 | 1.593 | 1.593 | +0.007 (+0.44%) | 72,862,800 |
15 Dec 2023 | CNY | 1.587 | 1.589 | 1.584 | 1.586 | 1.586 | -0.007 (-0.44%) | 135,444,200 |
14 Dec 2023 | CNY | 1.594 | 1.596 | 1.591 | 1.593 | 1.593 | +0.017 (+1.08%) | 177,381,700 |
13 Dec 2023 | CNY | 1.575 | 1.579 | 1.574 | 1.576 | 1.576 | +0.009 (+0.57%) | 103,387,800 |
12 Dec 2023 | CNY | 1.566 | 1.57 | 1.565 | 1.567 | 1.567 | +0.008 (+0.51%) | 128,646,700 |
11 Dec 2023 | CNY | 1.557 | 1.562 | 1.556 | 1.559 | 1.559 | +0.014 (+0.91%) | 86,883,000 |
8 Dec 2023 | CNY | 1.544 | 1.547 | 1.543 | 1.545 | 1.545 | +0.012 (+0.78%) | 84,671,547 |
7 Dec 2023 | CNY | 1.536 | 1.539 | 1.533 | 1.533 | 1.533 | -0.013 (-0.84%) | 67,472,400 |
6 Dec 2023 | CNY | 1.545 | 1.546 | 1.544 | 1.546 | 1.546 | +0.012 (+0.78%) | 60,986,200 |
5 Dec 2023 | CNY | 1.539 | 1.539 | 1.534 | 1.534 | 1.534 | -0.013 (-0.84%) | 47,320,400 |
4 Dec 2023 | CNY | 1.544 | 1.548 | 1.543 | 1.547 | 1.547 | +0.008 (+0.52%) | 94,006,802 |
1 Dec 2023 | CNY | 1.535 | 1.54 | 1.535 | 1.539 | 1.539 | +0.008 (+0.52%) | 80,256,100 |
30 Nov 2023 | CNY | 1.532 | 1.535 | 1.529 | 1.531 | 1.531 | -0.001 (-0.07%) | 69,974,100 |
29 Nov 2023 | CNY | 1.532 | 1.533 | 1.53 | 1.532 | 1.532 | -0.003 (-0.20%) | 52,549,900 |
28 Nov 2023 | CNY | 1.533 | 1.535 | 1.533 | 1.535 | 1.535 | +0.001 (+0.07%) | 47,147,300 |
27 Nov 2023 | CNY | 1.534 | 1.534 | 1.53 | 1.534 | 1.534 | -0.001 (-0.07%) | 64,498,300 |
24 Nov 2023 | CNY | 1.534 | 1.536 | 1.533 | 1.535 | 1.535 | +0.002 (+0.13%) | 43,963,800 |
23 Nov 2023 | CNY | 1.534 | 1.537 | 1.531 | 1.533 | 1.533 | +0.005 (+0.33%) | 89,212,300 |
22 Nov 2023 | CNY | 1.528 | 1.528 | 1.525 | 1.528 | 1.528 | -0.002 (-0.13%) | 134,812,400 |
21 Nov 2023 | CNY | 1.53 | 1.533 | 1.529 | 1.53 | 1.53 | +0.006 (+0.39%) | 52,408,500 |
20 Nov 2023 | CNY | 1.532 | 1.534 | 1.523 | 1.524 | 1.524 | -0.016 (-1.04%) | 183,039,500 |