Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 1.221 | 1.225 | 1.215 | 1.223 | 1.223 | -0.003 (-0.24%) | 13,499,900 |
28 Dec 2023 | CNY | 1.231 | 1.232 | 1.225 | 1.226 | 1.226 | -0.005 (-0.41%) | 23,333,100 |
27 Dec 2023 | CNY | 1.233 | 1.236 | 1.228 | 1.231 | 1.231 | +0.011 (+0.90%) | 39,232,500 |
26 Dec 2023 | CNY | 1.217 | 1.223 | 1.213 | 1.22 | 1.22 | +0.003 (+0.25%) | 19,519,900 |
25 Dec 2023 | CNY | 1.212 | 1.218 | 1.21 | 1.217 | 1.217 | +0.009 (+0.75%) | 14,143,600 |
22 Dec 2023 | CNY | 1.215 | 1.216 | 1.207 | 1.208 | 1.208 | +0.004 (+0.33%) | 22,958,900 |
21 Dec 2023 | CNY | 1.208 | 1.208 | 1.203 | 1.204 | 1.204 | -0.016 (-1.31%) | 19,870,400 |
20 Dec 2023 | CNY | 1.23 | 1.234 | 1.217 | 1.22 | 1.22 | +0.007 (+0.58%) | 39,535,700 |
19 Dec 2023 | CNY | 1.199 | 1.218 | 1.195 | 1.213 | 1.213 | +0.014 (+1.17%) | 20,943,200 |
18 Dec 2023 | CNY | 1.19 | 1.199 | 1.186 | 1.199 | 1.199 | -0.004 (-0.33%) | 8,635,300 |
15 Dec 2023 | CNY | 1.206 | 1.209 | 1.2 | 1.203 | 1.203 | +0.003 (+0.25%) | 7,437,400 |
14 Dec 2023 | CNY | 1.188 | 1.203 | 1.188 | 1.2 | 1.2 | +0.014 (+1.18%) | 13,947,500 |
13 Dec 2023 | CNY | 1.183 | 1.189 | 1.183 | 1.186 | 1.186 | +0.008 (+0.68%) | 6,641,700 |
12 Dec 2023 | CNY | 1.177 | 1.184 | 1.177 | 1.178 | 1.178 | -0.001 (-0.08%) | 6,227,000 |
11 Dec 2023 | CNY | 1.18 | 1.183 | 1.178 | 1.179 | 1.179 | +0.009 (+0.77%) | 6,487,000 |
8 Dec 2023 | CNY | 1.172 | 1.177 | 1.167 | 1.17 | 1.17 | -0.002 (-0.17%) | 4,855,700 |
7 Dec 2023 | CNY | 1.175 | 1.175 | 1.164 | 1.172 | 1.172 | -0.013 (-1.10%) | 4,379,700 |
6 Dec 2023 | CNY | 1.168 | 1.186 | 1.168 | 1.185 | 1.185 | +0.029 (+2.51%) | 5,053,800 |
5 Dec 2023 | CNY | 1.165 | 1.165 | 1.154 | 1.156 | 1.156 | -0.017 (-1.45%) | 5,583,200 |
4 Dec 2023 | CNY | 1.176 | 1.178 | 1.173 | 1.173 | 1.173 | +0.001 (+0.09%) | 2,272,300 |
1 Dec 2023 | CNY | 1.179 | 1.179 | 1.172 | 1.172 | 1.172 | -0.009 (-0.76%) | 2,359,900 |
30 Nov 2023 | CNY | 1.174 | 1.181 | 1.17 | 1.181 | 1.181 | +0.01 (+0.85%) | 2,623,600 |
29 Nov 2023 | CNY | 1.174 | 1.181 | 1.17 | 1.171 | 1.171 | -0.002 (-0.17%) | 2,932,200 |
28 Nov 2023 | CNY | 1.169 | 1.173 | 1.168 | 1.173 | 1.173 | +0.004 (+0.34%) | 1,814,100 |
27 Nov 2023 | CNY | 1.171 | 1.173 | 1.166 | 1.169 | 1.169 | -0.001 (-0.09%) | 1,418,200 |
24 Nov 2023 | CNY | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.006 (-0.51%) | 4,103,900 |
23 Nov 2023 | CNY | 1.177 | 1.177 | 1.172 | 1.176 | 1.176 | +0.007 (+0.60%) | 1,631,100 |
22 Nov 2023 | CNY | 1.175 | 1.177 | 1.167 | 1.169 | 1.169 | -0.003 (-0.26%) | 4,376,100 |
21 Nov 2023 | CNY | 1.167 | 1.175 | 1.166 | 1.172 | 1.172 | +0.005 (+0.43%) | 3,240,400 |
20 Nov 2023 | CNY | 1.176 | 1.18 | 1.166 | 1.167 | 1.167 | -0.009 (-0.77%) | 3,012,400 |