Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 1.268 | 1.271 | 1.264 | 1.267 | 1.267 | -0.001 (-0.08%) | 9,632,600 |
28 Dec 2023 | CNY | 1.265 | 1.27 | 1.262 | 1.268 | 1.268 | +0.003 (+0.24%) | 12,698,700 |
27 Dec 2023 | CNY | 1.255 | 1.265 | 1.251 | 1.265 | 1.265 | +0.01 (+0.80%) | 9,169,500 |
26 Dec 2023 | CNY | 1.258 | 1.26 | 1.253 | 1.255 | 1.255 | -0.003 (-0.24%) | 6,854,100 |
25 Dec 2023 | CNY | 1.254 | 1.258 | 1.251 | 1.258 | 1.258 | +0.004 (+0.32%) | 12,685,300 |
22 Dec 2023 | CNY | 1.245 | 1.257 | 1.245 | 1.254 | 1.254 | +0.008 (+0.64%) | 25,367,100 |
21 Dec 2023 | CNY | 1.246 | 1.248 | 1.237 | 1.246 | 1.246 | 0.0 (0.0%) | 6,982,200 |
20 Dec 2023 | CNY | 1.25 | 1.256 | 1.245 | 1.246 | 1.246 | -0.004 (-0.32%) | 12,475,200 |
19 Dec 2023 | CNY | 1.263 | 1.263 | 1.245 | 1.25 | 1.25 | -0.069 (-5.23%) | 10,454,100 |
18 Dec 2023 | CNY | 1.32 | 1.323 | 1.312 | 1.319 | 1.319 | +0.002 (+0.15%) | 11,505,000 |
15 Dec 2023 | CNY | 1.329 | 1.33 | 1.317 | 1.317 | 1.317 | -0.009 (-0.68%) | 5,845,700 |
14 Dec 2023 | CNY | 1.33 | 1.332 | 1.326 | 1.326 | 1.326 | -0.007 (-0.53%) | 10,725,200 |
13 Dec 2023 | CNY | 1.34 | 1.34 | 1.331 | 1.333 | 1.333 | -0.006 (-0.45%) | 12,144,700 |
12 Dec 2023 | CNY | 1.328 | 1.34 | 1.328 | 1.339 | 1.339 | +0.007 (+0.53%) | 7,502,000 |
11 Dec 2023 | CNY | 1.329 | 1.339 | 1.308 | 1.332 | 1.332 | +0.001 (+0.08%) | 21,728,700 |
8 Dec 2023 | CNY | 1.329 | 1.339 | 1.327 | 1.331 | 1.331 | +0.003 (+0.23%) | 35,899,054 |
7 Dec 2023 | CNY | 1.325 | 1.33 | 1.318 | 1.328 | 1.328 | +0.004 (+0.30%) | 12,204,100 |
6 Dec 2023 | CNY | 1.327 | 1.331 | 1.318 | 1.324 | 1.324 | -0.007 (-0.53%) | 11,255,000 |
5 Dec 2023 | CNY | 1.342 | 1.346 | 1.331 | 1.331 | 1.331 | -0.016 (-1.19%) | 11,695,200 |
4 Dec 2023 | CNY | 1.348 | 1.352 | 1.347 | 1.347 | 1.347 | -0.001 (-0.07%) | 11,177,500 |
1 Dec 2023 | CNY | 1.346 | 1.35 | 1.341 | 1.348 | 1.348 | +0.002 (+0.15%) | 12,659,900 |
30 Nov 2023 | CNY | 1.333 | 1.348 | 1.333 | 1.346 | 1.346 | +0.009 (+0.67%) | 11,289,300 |
29 Nov 2023 | CNY | 1.346 | 1.346 | 1.334 | 1.337 | 1.337 | -0.01 (-0.74%) | 20,763,000 |
28 Nov 2023 | CNY | 1.342 | 1.347 | 1.342 | 1.347 | 1.347 | 0.0 (0.0%) | 9,739,400 |
27 Nov 2023 | CNY | 1.357 | 1.357 | 1.339 | 1.347 | 1.347 | -0.007 (-0.52%) | 11,744,900 |
24 Nov 2023 | CNY | 1.352 | 1.356 | 1.351 | 1.354 | 1.354 | +0.001 (+0.07%) | 11,999,300 |
23 Nov 2023 | CNY | 1.352 | 1.353 | 1.347 | 1.353 | 1.353 | +0.001 (+0.07%) | 8,993,000 |
22 Nov 2023 | CNY | 1.354 | 1.358 | 1.351 | 1.352 | 1.352 | -0.004 (-0.29%) | 13,156,800 |
21 Nov 2023 | CNY | 1.352 | 1.361 | 1.352 | 1.356 | 1.356 | +0.004 (+0.30%) | 15,341,800 |
20 Nov 2023 | CNY | 1.349 | 1.353 | 1.345 | 1.352 | 1.352 | +0.003 (+0.22%) | 12,894,100 |