Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.24 | 1.253 | 1.235 | 1.251 | 1.251 | +0.008 (+0.64%) | 62,823,970 |
8 Jan 2024 | CNY | 1.252 | 1.253 | 1.241 | 1.243 | 1.243 | -0.014 (-1.11%) | 63,967,750 |
5 Jan 2024 | CNY | 1.254 | 1.273 | 1.25 | 1.257 | 1.257 | +0.003 (+0.24%) | 323,956,790 |
4 Jan 2024 | CNY | 1.248 | 1.255 | 1.244 | 1.254 | 1.254 | +0.007 (+0.56%) | 38,336,300 |
3 Jan 2024 | CNY | 1.236 | 1.25 | 1.235 | 1.247 | 1.247 | +0.012 (+0.97%) | 46,074,240 |
2 Jan 2024 | CNY | 1.221 | 1.241 | 1.221 | 1.235 | 1.235 | +0.013 (+1.06%) | 44,159,900 |
29 Dec 2023 | CNY | 1.218 | 1.224 | 1.216 | 1.222 | 1.222 | +0.003 (+0.25%) | 58,093,900 |
28 Dec 2023 | CNY | 1.22 | 1.222 | 1.213 | 1.219 | 1.219 | -0.002 (-0.16%) | 39,779,900 |
27 Dec 2023 | CNY | 1.214 | 1.221 | 1.208 | 1.221 | 1.221 | +0.007 (+0.58%) | 31,689,300 |
26 Dec 2023 | CNY | 1.218 | 1.226 | 1.211 | 1.214 | 1.214 | -0.004 (-0.33%) | 31,036,180 |
25 Dec 2023 | CNY | 1.217 | 1.219 | 1.21 | 1.218 | 1.218 | +0.001 (+0.08%) | 57,035,240 |
22 Dec 2023 | CNY | 1.221 | 1.225 | 1.215 | 1.217 | 1.217 | -0.004 (-0.33%) | 35,320,800 |
21 Dec 2023 | CNY | 1.22 | 1.222 | 1.21 | 1.221 | 1.221 | -0.001 (-0.08%) | 37,941,200 |
20 Dec 2023 | CNY | 1.227 | 1.233 | 1.222 | 1.222 | 1.222 | -0.005 (-0.41%) | 27,026,100 |
19 Dec 2023 | CNY | 1.23 | 1.23 | 1.222 | 1.227 | 1.227 | -0.004 (-0.32%) | 30,243,200 |
18 Dec 2023 | CNY | 1.23 | 1.237 | 1.225 | 1.231 | 1.231 | -0.003 (-0.24%) | 29,777,100 |
15 Dec 2023 | CNY | 1.24 | 1.243 | 1.23 | 1.234 | 1.234 | -0.006 (-0.48%) | 36,998,300 |
14 Dec 2023 | CNY | 1.242 | 1.245 | 1.239 | 1.24 | 1.24 | 0.0 (0.0%) | 31,549,360 |
13 Dec 2023 | CNY | 1.246 | 1.249 | 1.239 | 1.24 | 1.24 | -0.009 (-0.72%) | 41,216,100 |
12 Dec 2023 | CNY | 1.24 | 1.249 | 1.234 | 1.249 | 1.249 | +0.006 (+0.48%) | 40,147,900 |
11 Dec 2023 | CNY | 1.224 | 1.244 | 1.211 | 1.243 | 1.243 | +0.013 (+1.06%) | 42,690,700 |
8 Dec 2023 | CNY | 1.232 | 1.236 | 1.226 | 1.23 | 1.23 | -0.002 (-0.16%) | 26,512,870 |
7 Dec 2023 | CNY | 1.229 | 1.235 | 1.223 | 1.232 | 1.232 | +0.001 (+0.08%) | 33,638,700 |
6 Dec 2023 | CNY | 1.231 | 1.233 | 1.22 | 1.231 | 1.231 | 0.0 (0.0%) | 37,392,400 |
5 Dec 2023 | CNY | 1.244 | 1.245 | 1.23 | 1.231 | 1.231 | -0.015 (-1.20%) | 37,170,410 |
4 Dec 2023 | CNY | 1.248 | 1.249 | 1.243 | 1.246 | 1.246 | -0.002 (-0.16%) | 30,979,300 |
1 Dec 2023 | CNY | 1.24 | 1.249 | 1.24 | 1.248 | 1.248 | +0.008 (+0.65%) | 28,463,400 |
30 Nov 2023 | CNY | 1.238 | 1.243 | 1.236 | 1.24 | 1.24 | 0.0 (0.0%) | 23,391,830 |
29 Nov 2023 | CNY | 1.246 | 1.247 | 1.237 | 1.24 | 1.24 | -0.007 (-0.56%) | 29,358,600 |
28 Nov 2023 | CNY | 1.245 | 1.247 | 1.238 | 1.247 | 1.247 | +0.001 (+0.08%) | 20,195,200 |