Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 1.077 | 1.077 | 1.069 | 1.072 | 1.072 | -0.007 (-0.65%) | 8,015,400 |
25 Dec 2023 | CNY | 1.076 | 1.079 | 1.071 | 1.079 | 1.079 | +0.005 (+0.47%) | 8,423,700 |
22 Dec 2023 | CNY | 1.072 | 1.081 | 1.067 | 1.074 | 1.074 | +0.001 (+0.09%) | 10,071,800 |
21 Dec 2023 | CNY | 1.062 | 1.074 | 1.058 | 1.073 | 1.073 | +0.009 (+0.85%) | 8,741,600 |
20 Dec 2023 | CNY | 1.073 | 1.076 | 1.064 | 1.064 | 1.064 | -0.01 (-0.93%) | 8,625,900 |
19 Dec 2023 | CNY | 1.07 | 1.078 | 1.067 | 1.074 | 1.074 | +0.001 (+0.09%) | 8,632,500 |
18 Dec 2023 | CNY | 1.08 | 1.085 | 1.073 | 1.073 | 1.073 | -0.007 (-0.65%) | 7,908,700 |
15 Dec 2023 | CNY | 1.092 | 1.094 | 1.08 | 1.08 | 1.08 | -0.009 (-0.83%) | 9,116,900 |
14 Dec 2023 | CNY | 1.096 | 1.1 | 1.087 | 1.089 | 1.089 | -0.002 (-0.18%) | 8,026,900 |
13 Dec 2023 | CNY | 1.105 | 1.105 | 1.091 | 1.091 | 1.091 | -0.014 (-1.27%) | 8,271,900 |
12 Dec 2023 | CNY | 1.097 | 1.105 | 1.097 | 1.105 | 1.105 | -0.001 (-0.09%) | 6,633,400 |
11 Dec 2023 | CNY | 1.093 | 1.107 | 1.079 | 1.106 | 1.106 | +0.013 (+1.19%) | 9,926,100 |
8 Dec 2023 | CNY | 1.09 | 1.097 | 1.086 | 1.093 | 1.093 | +0.004 (+0.37%) | 9,998,100 |
7 Dec 2023 | CNY | 1.088 | 1.091 | 1.082 | 1.089 | 1.089 | -0.003 (-0.27%) | 7,238,300 |
6 Dec 2023 | CNY | 1.093 | 1.097 | 1.087 | 1.092 | 1.092 | -0.001 (-0.09%) | 5,423,100 |
5 Dec 2023 | CNY | 1.105 | 1.108 | 1.093 | 1.093 | 1.093 | -0.022 (-1.97%) | 5,753,700 |
4 Dec 2023 | CNY | 1.125 | 1.125 | 1.113 | 1.115 | 1.115 | -0.003 (-0.27%) | 6,338,400 |
1 Dec 2023 | CNY | 1.111 | 1.119 | 1.107 | 1.118 | 1.118 | +0.004 (+0.36%) | 5,475,700 |
30 Nov 2023 | CNY | 1.112 | 1.117 | 1.109 | 1.114 | 1.114 | 0.0 (0.0%) | 6,429,200 |
29 Nov 2023 | CNY | 1.12 | 1.121 | 1.113 | 1.114 | 1.114 | -0.008 (-0.71%) | 8,214,400 |
28 Nov 2023 | CNY | 1.116 | 1.122 | 1.114 | 1.122 | 1.122 | +0.001 (+0.09%) | 5,414,800 |
27 Nov 2023 | CNY | 1.117 | 1.125 | 1.112 | 1.121 | 1.121 | -0.006 (-0.53%) | 5,708,000 |
24 Nov 2023 | CNY | 1.132 | 1.132 | 1.122 | 1.127 | 1.127 | -0.008 (-0.70%) | 5,603,100 |
23 Nov 2023 | CNY | 1.127 | 1.135 | 1.122 | 1.135 | 1.135 | +0.008 (+0.71%) | 4,060,400 |
22 Nov 2023 | CNY | 1.138 | 1.139 | 1.127 | 1.127 | 1.127 | -0.013 (-1.14%) | 800,100 |
21 Nov 2023 | CNY | 1.142 | 1.149 | 1.139 | 1.14 | 1.14 | -0.002 (-0.18%) | 7,015,700 |
20 Nov 2023 | CNY | 1.14 | 1.144 | 1.132 | 1.142 | 1.142 | +0.003 (+0.26%) | 7,884,500 |
17 Nov 2023 | CNY | 1.136 | 1.14 | 1.129 | 1.139 | 1.139 | +0.003 (+0.26%) | 6,864,300 |
16 Nov 2023 | CNY | 1.149 | 1.149 | 1.134 | 1.136 | 1.136 | -0.009 (-0.79%) | 9,237,600 |
15 Nov 2023 | CNY | 1.145 | 1.152 | 1.144 | 1.145 | 1.145 | +0.004 (+0.35%) | 10,031,000 |