Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 1.082 | 1.085 | 1.078 | 1.084 | 1.084 | 0.0 (0.0%) | 12,427,600 |
18 Dec 2023 | CNY | 1.078 | 1.087 | 1.075 | 1.084 | 1.084 | +0.001 (+0.09%) | 7,158,200 |
15 Dec 2023 | CNY | 1.089 | 1.096 | 1.081 | 1.083 | 1.083 | -0.004 (-0.37%) | 6,791,700 |
14 Dec 2023 | CNY | 1.09 | 1.091 | 1.085 | 1.087 | 1.087 | -0.003 (-0.28%) | 5,923,600 |
13 Dec 2023 | CNY | 1.103 | 1.103 | 1.09 | 1.09 | 1.09 | -0.013 (-1.18%) | 5,646,000 |
12 Dec 2023 | CNY | 1.092 | 1.103 | 1.085 | 1.103 | 1.103 | +0.012 (+1.10%) | 4,551,700 |
11 Dec 2023 | CNY | 1.073 | 1.091 | 1.069 | 1.091 | 1.091 | +0.008 (+0.74%) | 5,515,700 |
8 Dec 2023 | CNY | 1.084 | 1.093 | 1.083 | 1.083 | 1.083 | -0.004 (-0.37%) | 5,216,200 |
7 Dec 2023 | CNY | 1.083 | 1.089 | 1.075 | 1.087 | 1.087 | +0.004 (+0.37%) | 6,308,000 |
6 Dec 2023 | CNY | 1.09 | 1.09 | 1.076 | 1.083 | 1.083 | -0.006 (-0.55%) | 10,605,200 |
5 Dec 2023 | CNY | 1.103 | 1.103 | 1.088 | 1.089 | 1.089 | -0.018 (-1.63%) | 4,313,300 |
4 Dec 2023 | CNY | 1.11 | 1.113 | 1.104 | 1.107 | 1.107 | -0.003 (-0.27%) | 5,948,100 |
1 Dec 2023 | CNY | 1.108 | 1.111 | 1.103 | 1.11 | 1.11 | -0.001 (-0.09%) | 4,097,400 |
30 Nov 2023 | CNY | 1.105 | 1.111 | 1.104 | 1.111 | 1.111 | +0.004 (+0.36%) | 4,476,700 |
29 Nov 2023 | CNY | 1.114 | 1.114 | 1.103 | 1.107 | 1.107 | -0.011 (-0.98%) | 6,640,000 |
28 Nov 2023 | CNY | 1.12 | 1.121 | 1.116 | 1.118 | 1.118 | -0.004 (-0.36%) | 4,155,100 |
27 Nov 2023 | CNY | 1.132 | 1.132 | 1.118 | 1.122 | 1.122 | -0.01 (-0.88%) | 4,709,100 |
24 Nov 2023 | CNY | 1.13 | 1.132 | 1.13 | 1.132 | 1.132 | +0.001 (+0.09%) | 4,849,700 |
23 Nov 2023 | CNY | 1.13 | 1.131 | 1.127 | 1.131 | 1.131 | -0.001 (-0.09%) | 4,568,200 |
22 Nov 2023 | CNY | 1.134 | 1.136 | 1.131 | 1.132 | 1.132 | -0.003 (-0.26%) | 4,779,200 |
21 Nov 2023 | CNY | 1.137 | 1.14 | 1.134 | 1.135 | 1.135 | +0.003 (+0.27%) | 5,055,900 |
20 Nov 2023 | CNY | 1.126 | 1.133 | 1.124 | 1.132 | 1.132 | +0.005 (+0.44%) | 4,461,700 |
17 Nov 2023 | CNY | 1.134 | 1.134 | 1.123 | 1.127 | 1.127 | -0.007 (-0.62%) | 5,299,200 |
16 Nov 2023 | CNY | 1.135 | 1.138 | 1.131 | 1.134 | 1.134 | -0.002 (-0.18%) | 4,752,200 |
15 Nov 2023 | CNY | 1.131 | 1.137 | 1.131 | 1.136 | 1.136 | +0.007 (+0.62%) | 8,236,400 |
14 Nov 2023 | CNY | 1.127 | 1.131 | 1.125 | 1.129 | 1.129 | +0.003 (+0.27%) | 7,376,500 |
13 Nov 2023 | CNY | 1.132 | 1.132 | 1.122 | 1.126 | 1.126 | -0.005 (-0.44%) | 5,786,200 |
10 Nov 2023 | CNY | 1.14 | 1.141 | 1.129 | 1.131 | 1.131 | -0.009 (-0.79%) | 9,485,600 |
9 Nov 2023 | CNY | 1.132 | 1.141 | 1.132 | 1.14 | 1.14 | +0.006 (+0.53%) | 12,597,582 |
8 Nov 2023 | CNY | 1.136 | 1.14 | 1.13 | 1.134 | 1.134 | -0.004 (-0.35%) | 38,167,762 |