Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.12 | 1.123 | 1.114 | 1.119 | 1.119 | -0.001 (-0.09%) | 6,386,600 |
8 Jan 2024 | CNY | 1.131 | 1.134 | 1.12 | 1.12 | 1.12 | -0.017 (-1.50%) | 8,612,900 |
5 Jan 2024 | CNY | 1.14 | 1.151 | 1.132 | 1.137 | 1.137 | -0.008 (-0.70%) | 6,200,800 |
4 Jan 2024 | CNY | 1.149 | 1.15 | 1.137 | 1.145 | 1.145 | -0.006 (-0.52%) | 11,572,800 |
3 Jan 2024 | CNY | 1.148 | 1.153 | 1.146 | 1.151 | 1.151 | 0.0 (0.0%) | 6,280,300 |
2 Jan 2024 | CNY | 1.156 | 1.158 | 1.151 | 1.151 | 1.151 | -0.005 (-0.43%) | 3,160,500 |
29 Dec 2023 | CNY | 1.151 | 1.156 | 1.15 | 1.156 | 1.156 | +0.008 (+0.70%) | 6,182,400 |
28 Dec 2023 | CNY | 1.13 | 1.152 | 1.13 | 1.148 | 1.148 | +0.018 (+1.59%) | 9,480,300 |
27 Dec 2023 | CNY | 1.124 | 1.132 | 1.119 | 1.13 | 1.13 | +0.009 (+0.80%) | 9,990,600 |
26 Dec 2023 | CNY | 1.123 | 1.124 | 1.117 | 1.121 | 1.121 | -0.005 (-0.44%) | 5,701,100 |
25 Dec 2023 | CNY | 1.124 | 1.126 | 1.12 | 1.126 | 1.126 | +0.003 (+0.27%) | 4,275,600 |
22 Dec 2023 | CNY | 1.118 | 1.129 | 1.115 | 1.123 | 1.123 | +0.003 (+0.27%) | 7,103,100 |
21 Dec 2023 | CNY | 1.11 | 1.122 | 1.106 | 1.12 | 1.12 | +0.008 (+0.72%) | 6,640,400 |
20 Dec 2023 | CNY | 1.123 | 1.124 | 1.11 | 1.112 | 1.112 | -0.009 (-0.80%) | 5,720,100 |
19 Dec 2023 | CNY | 1.122 | 1.124 | 1.115 | 1.121 | 1.121 | -0.001 (-0.09%) | 6,388,900 |
18 Dec 2023 | CNY | 1.124 | 1.133 | 1.12 | 1.122 | 1.122 | -0.008 (-0.71%) | 5,480,100 |
15 Dec 2023 | CNY | 1.14 | 1.142 | 1.128 | 1.13 | 1.13 | -0.004 (-0.35%) | 7,994,900 |
14 Dec 2023 | CNY | 1.141 | 1.148 | 1.134 | 1.134 | 1.134 | -0.006 (-0.53%) | 5,891,000 |
13 Dec 2023 | CNY | 1.149 | 1.149 | 1.138 | 1.14 | 1.14 | -0.014 (-1.21%) | 9,184,000 |
12 Dec 2023 | CNY | 1.154 | 1.154 | 1.148 | 1.154 | 1.154 | +0.001 (+0.09%) | 4,544,200 |
11 Dec 2023 | CNY | 1.141 | 1.155 | 1.127 | 1.153 | 1.153 | +0.012 (+1.05%) | 7,111,600 |
8 Dec 2023 | CNY | 1.139 | 1.144 | 1.134 | 1.141 | 1.141 | +0.004 (+0.35%) | 5,993,100 |
7 Dec 2023 | CNY | 1.135 | 1.139 | 1.13 | 1.137 | 1.137 | -0.004 (-0.35%) | 6,415,000 |
6 Dec 2023 | CNY | 1.142 | 1.145 | 1.134 | 1.141 | 1.141 | -0.001 (-0.09%) | 7,474,300 |
5 Dec 2023 | CNY | 1.157 | 1.157 | 1.14 | 1.142 | 1.142 | -0.021 (-1.81%) | 6,266,200 |
4 Dec 2023 | CNY | 1.165 | 1.171 | 1.161 | 1.163 | 1.163 | -0.002 (-0.17%) | 5,409,500 |
1 Dec 2023 | CNY | 1.158 | 1.168 | 1.155 | 1.165 | 1.165 | +0.002 (+0.17%) | 8,586,400 |
30 Nov 2023 | CNY | 1.164 | 1.164 | 1.157 | 1.163 | 1.163 | -0.001 (-0.09%) | 8,475,900 |
29 Nov 2023 | CNY | 1.169 | 1.169 | 1.161 | 1.164 | 1.164 | -0.005 (-0.43%) | 7,498,200 |
28 Nov 2023 | CNY | 1.165 | 1.169 | 1.162 | 1.169 | 1.169 | 0.0 (0.0%) | 10,376,820 |