Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 1.094 | 1.126 | 1.093 | 1.118 | 1.118 | +0.044 (+4.10%) | 749,400 |
28 Dec 2023 | CNY | 1.09 | 1.098 | 1.072 | 1.074 | 1.074 | -0.016 (-1.47%) | 22,700 |
27 Dec 2023 | CNY | 1.082 | 1.095 | 1.069 | 1.09 | 1.09 | +0.008 (+0.74%) | 222,100 |
26 Dec 2023 | CNY | 1.075 | 1.096 | 1.074 | 1.082 | 1.082 | -0.014 (-1.28%) | 39,300 |
25 Dec 2023 | CNY | 1.076 | 1.098 | 1.073 | 1.096 | 1.096 | +0.011 (+1.01%) | 26,800 |
22 Dec 2023 | CNY | 1.103 | 1.107 | 1.085 | 1.085 | 1.085 | -0.018 (-1.63%) | 21,500 |
21 Dec 2023 | CNY | 1.078 | 1.103 | 1.071 | 1.103 | 1.103 | +0.022 (+2.04%) | 8,100 |
20 Dec 2023 | CNY | 1.105 | 1.105 | 1.08 | 1.081 | 1.081 | -0.025 (-2.26%) | 21,700 |
19 Dec 2023 | CNY | 1.099 | 1.107 | 1.084 | 1.106 | 1.106 | +0.018 (+1.65%) | 62,700 |
18 Dec 2023 | CNY | 1.124 | 1.124 | 1.082 | 1.088 | 1.088 | -0.037 (-3.29%) | 269,200 |
15 Dec 2023 | CNY | 1.147 | 1.147 | 1.115 | 1.125 | 1.125 | -0.021 (-1.83%) | 199,300 |
14 Dec 2023 | CNY | 1.107 | 1.15 | 1.107 | 1.146 | 1.146 | +0.032 (+2.87%) | 40,000 |
13 Dec 2023 | CNY | 1.107 | 1.158 | 1.107 | 1.114 | 1.114 | -0.023 (-2.02%) | 33,100 |
12 Dec 2023 | CNY | 1.124 | 1.138 | 1.123 | 1.137 | 1.137 | +0.013 (+1.16%) | 20,800 |
11 Dec 2023 | CNY | 1.1 | 1.194 | 1.1 | 1.124 | 1.124 | -0.018 (-1.58%) | 32,600 |
8 Dec 2023 | CNY | 1.121 | 1.16 | 1.108 | 1.142 | 1.142 | +0.034 (+3.07%) | 25,000 |
7 Dec 2023 | CNY | 1.101 | 1.121 | 1.101 | 1.108 | 1.108 | -0.005 (-0.45%) | 7,400 |
6 Dec 2023 | CNY | 1.105 | 1.113 | 1.105 | 1.113 | 1.113 | +0.002 (+0.18%) | 4,300 |
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 |