Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 1.089 | 1.091 | 1.087 | 1.087 | 1.087 | -0.001 (-0.09%) | 2,549,300 |
25 Dec 2023 | CNY | 1.093 | 1.095 | 1.086 | 1.088 | 1.088 | -0.004 (-0.37%) | 6,167,200 |
22 Dec 2023 | CNY | 1.081 | 1.101 | 1.081 | 1.092 | 1.092 | +0.012 (+1.11%) | 33,440,600 |
21 Dec 2023 | CNY | 1.067 | 1.083 | 1.063 | 1.08 | 1.08 | +0.013 (+1.22%) | 17,420,700 |
20 Dec 2023 | CNY | 1.078 | 1.082 | 1.067 | 1.067 | 1.067 | -0.008 (-0.74%) | 10,948,300 |
19 Dec 2023 | CNY | 1.078 | 1.081 | 1.071 | 1.075 | 1.075 | -0.002 (-0.19%) | 14,525,900 |
18 Dec 2023 | CNY | 1.053 | 1.081 | 1.053 | 1.077 | 1.077 | +0.016 (+1.51%) | 29,200,000 |
15 Dec 2023 | CNY | 1.046 | 1.072 | 1.046 | 1.061 | 1.061 | +0.02 (+1.92%) | 19,070,000 |
14 Dec 2023 | CNY | 1.046 | 1.052 | 1.04 | 1.041 | 1.041 | +0.003 (+0.29%) | 50,522,500 |
13 Dec 2023 | CNY | 1.064 | 1.064 | 1.037 | 1.038 | 1.038 | -0.026 (-2.44%) | 11,258,700 |
12 Dec 2023 | CNY | 1.047 | 1.064 | 1.046 | 1.064 | 1.064 | +0.019 (+1.82%) | 15,767,200 |
11 Dec 2023 | CNY | 1.048 | 1.051 | 1.031 | 1.045 | 1.045 | -0.005 (-0.48%) | 20,723,400 |
8 Dec 2023 | CNY | 1.051 | 1.055 | 1.048 | 1.05 | 1.05 | 0.0 (0.0%) | 10,610,300 |
7 Dec 2023 | CNY | 1.063 | 1.064 | 1.045 | 1.05 | 1.05 | -0.013 (-1.22%) | 16,264,500 |
6 Dec 2023 | CNY | 1.055 | 1.066 | 1.05 | 1.063 | 1.063 | +0.01 (+0.95%) | 20,763,500 |
5 Dec 2023 | CNY | 1.076 | 1.076 | 1.053 | 1.053 | 1.053 | -0.023 (-2.14%) | 14,737,400 |
4 Dec 2023 | CNY | 1.079 | 1.084 | 1.073 | 1.076 | 1.076 | -0.001 (-0.09%) | 17,905,000 |
1 Dec 2023 | CNY | 1.073 | 1.08 | 1.072 | 1.077 | 1.077 | +0.002 (+0.19%) | 18,907,200 |
30 Nov 2023 | CNY | 1.068 | 1.076 | 1.065 | 1.075 | 1.075 | +0.007 (+0.66%) | 16,478,800 |
29 Nov 2023 | CNY | 1.086 | 1.088 | 1.066 | 1.068 | 1.068 | -0.02 (-1.84%) | 20,462,400 |
28 Nov 2023 | CNY | 1.088 | 1.089 | 1.084 | 1.088 | 1.088 | 0.0 (0.0%) | 13,115,000 |
27 Nov 2023 | CNY | 1.096 | 1.096 | 1.082 | 1.088 | 1.088 | -0.004 (-0.37%) | 16,762,100 |
24 Nov 2023 | CNY | 1.093 | 1.095 | 1.089 | 1.092 | 1.092 | 0.0 (0.0%) | 16,613,900 |
23 Nov 2023 | CNY | 1.085 | 1.092 | 1.082 | 1.092 | 1.092 | +0.007 (+0.65%) | 15,600,900 |
22 Nov 2023 | CNY | 1.09 | 1.091 | 1.084 | 1.085 | 1.085 | -0.006 (-0.55%) | 9,359,200 |
21 Nov 2023 | CNY | 1.092 | 1.101 | 1.089 | 1.091 | 1.091 | +0.005 (+0.46%) | 16,319,200 |
20 Nov 2023 | CNY | 1.085 | 1.093 | 1.08 | 1.086 | 1.086 | +0.003 (+0.28%) | 23,588,600 |
17 Nov 2023 | CNY | 1.096 | 1.096 | 1.081 | 1.083 | 1.083 | -0.016 (-1.46%) | 14,626,300 |
16 Nov 2023 | CNY | 1.101 | 1.103 | 1.093 | 1.099 | 1.099 | +0.001 (+0.09%) | 15,237,200 |
15 Nov 2023 | CNY | 1.089 | 1.104 | 1.089 | 1.098 | 1.098 | +0.017 (+1.57%) | 20,149,600 |