Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 1.005 | 1.005 | 0.988 | 0.996 | 0.996 | +0.001 (+0.10%) | 5,944,500 |
18 Dec 2023 | CNY | 0.995 | 1.009 | 0.993 | 0.995 | 0.995 | -0.003 (-0.30%) | 5,749,600 |
15 Dec 2023 | CNY | 1.007 | 1.009 | 0.998 | 0.998 | 0.998 | -0.006 (-0.60%) | 4,913,200 |
14 Dec 2023 | CNY | 1.007 | 1.007 | 1.002 | 1.004 | 1.004 | +0.002 (+0.20%) | 4,854,000 |
13 Dec 2023 | CNY | 1.013 | 1.013 | 1.002 | 1.002 | 1.002 | -0.018 (-1.76%) | 10,172,600 |
12 Dec 2023 | CNY | 1.016 | 1.02 | 1.014 | 1.02 | 1.02 | +0.005 (+0.49%) | 8,533,500 |
11 Dec 2023 | CNY | 1.003 | 1.015 | 0.997 | 1.015 | 1.015 | +0.002 (+0.20%) | 3,027,700 |
8 Dec 2023 | CNY | 0.998 | 1.013 | 0.998 | 1.013 | 1.013 | +0.006 (+0.60%) | 8,204,000 |
7 Dec 2023 | CNY | 1.008 | 1.009 | 1.003 | 1.007 | 1.007 | -0.005 (-0.49%) | 8,524,200 |
6 Dec 2023 | CNY | 1.008 | 1.017 | 1.008 | 1.012 | 1.012 | -0.002 (-0.20%) | 9,262,100 |
5 Dec 2023 | CNY | 1.025 | 1.026 | 1.014 | 1.014 | 1.014 | -0.019 (-1.84%) | 8,376,900 |
4 Dec 2023 | CNY | 1.035 | 1.04 | 1.032 | 1.033 | 1.033 | -0.006 (-0.58%) | 4,676,900 |
1 Dec 2023 | CNY | 1.036 | 1.041 | 1.029 | 1.039 | 1.039 | -0.009 (-0.86%) | 9,041,000 |
30 Nov 2023 | CNY | 1.132 | 1.132 | 1.039 | 1.048 | 1.048 | +0.002 (+0.19%) | 8,745,500 |
29 Nov 2023 | CNY | 1.05 | 1.05 | 1.042 | 1.046 | 1.046 | -0.005 (-0.48%) | 6,001,300 |
28 Nov 2023 | CNY | 1.048 | 1.052 | 1.047 | 1.051 | 1.051 | 0.0 (0.0%) | 8,730,300 |
27 Nov 2023 | CNY | 1.053 | 1.053 | 1.045 | 1.051 | 1.051 | -0.01 (-0.94%) | 7,852,500 |
24 Nov 2023 | CNY | 1.067 | 1.067 | 1.06 | 1.061 | 1.061 | -0.007 (-0.66%) | 3,633,200 |
23 Nov 2023 | CNY | 1.065 | 1.068 | 1.06 | 1.068 | 1.068 | +0.002 (+0.19%) | 9,554,200 |
22 Nov 2023 | CNY | 1.071 | 1.071 | 1.066 | 1.066 | 1.066 | -0.015 (-1.39%) | 8,344,500 |
21 Nov 2023 | CNY | 1.078 | 1.085 | 1.078 | 1.081 | 1.081 | +0.007 (+0.65%) | 4,840,800 |
20 Nov 2023 | CNY | 1.067 | 1.074 | 1.063 | 1.074 | 1.074 | +0.01 (+0.94%) | 4,474,100 |
17 Nov 2023 | CNY | 1.07 | 1.07 | 1.063 | 1.064 | 1.064 | -0.011 (-1.02%) | 7,955,900 |
16 Nov 2023 | CNY | 1.081 | 1.082 | 1.071 | 1.075 | 1.075 | -0.009 (-0.83%) | 5,629,500 |
15 Nov 2023 | CNY | 1.077 | 1.085 | 1.077 | 1.084 | 1.084 | +0.012 (+1.12%) | 8,348,600 |
14 Nov 2023 | CNY | 1.079 | 1.08 | 1.072 | 1.072 | 1.072 | -0.002 (-0.19%) | 7,985,600 |
13 Nov 2023 | CNY | 1.079 | 1.079 | 1.07 | 1.074 | 1.074 | -0.004 (-0.37%) | 7,261,000 |
10 Nov 2023 | CNY | 1.081 | 1.081 | 1.075 | 1.078 | 1.078 | -0.01 (-0.92%) | 5,242,300 |
9 Nov 2023 | CNY | 1.089 | 1.09 | 1.087 | 1.088 | 1.088 | 0.0 (0.0%) | 7,211,800 |
8 Nov 2023 | CNY | 1.085 | 1.091 | 1.085 | 1.088 | 1.088 | 0.0 (0.0%) | 7,424,200 |