Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | CNY | 1.186 | 1.186 | 1.091 | 1.111 | 1.111 | -0.009 (-0.80%) | 19,500 |
4 Dec 2023 | CNY | 1.149 | 1.149 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 7,400 |
1 Dec 2023 | CNY | 1.092 | 1.12 | 1.092 | 1.12 | 1.12 | -0.003 (-0.27%) | 1,200 |
30 Nov 2023 | CNY | 1.153 | 1.153 | 1.123 | 1.123 | 1.123 | -0.001 (-0.09%) | 7,500 |
29 Nov 2023 | CNY | 1.136 | 1.147 | 1.122 | 1.124 | 1.124 | -0.005 (-0.44%) | 28,000 |
28 Nov 2023 | CNY | 1.126 | 1.129 | 1.124 | 1.129 | 1.129 | +0.008 (+0.71%) | 2,400 |
27 Nov 2023 | CNY | 1.122 | 1.122 | 1.121 | 1.121 | 1.121 | -0.008 (-0.71%) | 2,700 |
24 Nov 2023 | CNY | 1.126 | 1.129 | 1.126 | 1.129 | 1.129 | -0.005 (-0.44%) | 1,100 |
23 Nov 2023 | CNY | 1.122 | 1.137 | 1.122 | 1.134 | 1.134 | +0.001 (+0.09%) | 6,700 |
22 Nov 2023 | CNY | 1.139 | 1.139 | 1.133 | 1.133 | 1.133 | -0.013 (-1.13%) | 2,400 |
21 Nov 2023 | CNY | 1.146 | 1.146 | 1.146 | 1.146 | 1.146 | -0.003 (-0.26%) | 24,400 |
20 Nov 2023 | CNY | 1.157 | 1.157 | 1.142 | 1.149 | 1.149 | +0.015 (+1.32%) | 7,700 |
17 Nov 2023 | CNY | 1.12 | 1.141 | 1.12 | 1.134 | 1.134 | -0.009 (-0.79%) | 11,000 |
16 Nov 2023 | CNY | 1.147 | 1.156 | 1.143 | 1.143 | 1.143 | -0.004 (-0.35%) | 23,100 |
15 Nov 2023 | CNY | 1.145 | 1.149 | 1.145 | 1.147 | 1.147 | +0.002 (+0.17%) | 8,800 |
14 Nov 2023 | CNY | 1.145 | 1.146 | 1.135 | 1.145 | 1.145 | +0.005 (+0.44%) | 179,300 |
13 Nov 2023 | CNY | 1.177 | 1.22 | 1.129 | 1.14 | 1.14 | -0.003 (-0.26%) | 176,600 |
10 Nov 2023 | CNY | 1.143 | 1.143 | 1.143 | 1.143 | 1.143 | 0.0 (0.0%) | 0 |
9 Nov 2023 | CNY | 1.116 | 1.145 | 1.116 | 1.143 | 1.143 | +0.008 (+0.70%) | 14,400 |
8 Nov 2023 | CNY | 1.137 | 1.137 | 1.135 | 1.135 | 1.135 | -0.005 (-0.44%) | 15,700 |
7 Nov 2023 | CNY | 1.127 | 1.14 | 1.127 | 1.14 | 1.14 | -0.004 (-0.35%) | 14,000 |
6 Nov 2023 | CNY | 1.119 | 1.157 | 1.119 | 1.144 | 1.144 | +0.025 (+2.23%) | 83,600 |
3 Nov 2023 | CNY | 1.115 | 1.127 | 1.115 | 1.119 | 1.119 | +0.001 (+0.09%) | 70,100 |
2 Nov 2023 | CNY | 1.174 | 1.174 | 1.104 | 1.118 | 1.118 | +0.004 (+0.36%) | 63,700 |
1 Nov 2023 | CNY | 1.089 | 1.117 | 1.089 | 1.114 | 1.114 | -0.009 (-0.80%) | 15,300 |
31 Oct 2023 | CNY | 1.123 | 1.123 | 1.123 | 1.123 | 1.123 | 0.0 (0.0%) | 5,300 |
30 Oct 2023 | CNY | 1.111 | 1.123 | 1.1 | 1.123 | 1.123 | +0.012 (+1.08%) | 40,000 |
27 Oct 2023 | CNY | 1.102 | 1.139 | 1.093 | 1.111 | 1.111 | +0.009 (+0.82%) | 87,700 |
26 Oct 2023 | CNY | 1.175 | 1.175 | 1.083 | 1.102 | 1.102 | +0.022 (+2.04%) | 79,100 |
25 Oct 2023 | CNY | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |