Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 1.121 | 1.125 | 1.115 | 1.125 | 1.125 | +0.004 (+0.36%) | 28,000 |
8 Jan 2024 | CNY | 1.135 | 1.16 | 1.12 | 1.121 | 1.121 | -0.027 (-2.35%) | 93,600 |
5 Jan 2024 | CNY | 1.152 | 1.152 | 1.141 | 1.148 | 1.148 | -0.008 (-0.69%) | 32,900 |
4 Jan 2024 | CNY | 1.163 | 1.163 | 1.147 | 1.156 | 1.156 | -0.007 (-0.60%) | 36,000 |
3 Jan 2024 | CNY | 1.149 | 1.175 | 1.149 | 1.163 | 1.163 | -0.012 (-1.02%) | 158,700 |
2 Jan 2024 | CNY | 1.269 | 1.28 | 1.171 | 1.175 | 1.175 | -0.094 (-7.41%) | 354,500 |
29 Dec 2023 | CNY | 1.172 | 1.27 | 1.166 | 1.269 | 1.269 | +0.106 (+9.11%) | 212,900 |
28 Dec 2023 | CNY | 1.152 | 1.172 | 1.151 | 1.163 | 1.163 | +0.024 (+2.11%) | 47,500 |
27 Dec 2023 | CNY | 1.139 | 1.139 | 1.139 | 1.139 | 1.139 | 0.0 (0.0%) | 3,400 |
26 Dec 2023 | CNY | 1.139 | 1.145 | 1.131 | 1.139 | 1.139 | -0.02 (-1.73%) | 11,500 |
25 Dec 2023 | CNY | 1.15 | 1.159 | 1.14 | 1.159 | 1.159 | 0.0 (0.0%) | 19,400 |
22 Dec 2023 | CNY | 1.147 | 1.159 | 1.147 | 1.159 | 1.159 | +0.003 (+0.26%) | 27,400 |
21 Dec 2023 | CNY | 1.134 | 1.176 | 1.134 | 1.156 | 1.156 | -0.002 (-0.17%) | 82,300 |
20 Dec 2023 | CNY | 1.152 | 1.199 | 1.152 | 1.158 | 1.158 | -0.032 (-2.69%) | 14,000 |
19 Dec 2023 | CNY | 1.192 | 1.192 | 1.134 | 1.19 | 1.19 | -0.002 (-0.17%) | 8,900 |
18 Dec 2023 | CNY | 1.155 | 1.199 | 1.155 | 1.192 | 1.192 | +0.009 (+0.76%) | 1,100 |
15 Dec 2023 | CNY | 1.183 | 1.194 | 1.15 | 1.183 | 1.183 | 0.0 (0.0%) | 210,800 |
14 Dec 2023 | CNY | 1.19 | 1.19 | 1.183 | 1.183 | 1.183 | -0.008 (-0.67%) | 29,200 |
13 Dec 2023 | CNY | 1.191 | 1.198 | 1.185 | 1.191 | 1.191 | +0.001 (+0.08%) | 152,000 |
12 Dec 2023 | CNY | 1.195 | 1.195 | 1.19 | 1.19 | 1.19 | -0.005 (-0.42%) | 168,700 |
11 Dec 2023 | CNY | 1.2 | 1.2 | 1.191 | 1.195 | 1.195 | +0.004 (+0.34%) | 5,100 |
8 Dec 2023 | CNY | 1.183 | 1.191 | 1.183 | 1.191 | 1.191 | +0.003 (+0.25%) | 2,600 |
7 Dec 2023 | CNY | 1.191 | 1.191 | 1.176 | 1.188 | 1.188 | -0.003 (-0.25%) | 16,500 |
6 Dec 2023 | CNY | 1.171 | 1.191 | 1.171 | 1.191 | 1.191 | +0.005 (+0.42%) | 400 |
5 Dec 2023 | CNY | 1.226 | 1.226 | 1.186 | 1.186 | 1.186 | -0.018 (-1.50%) | 8,700 |
4 Dec 2023 | CNY | 1.196 | 1.208 | 1.163 | 1.204 | 1.204 | +0.008 (+0.67%) | 5,400 |
1 Dec 2023 | CNY | 1.19 | 1.198 | 1.189 | 1.196 | 1.196 | -0.002 (-0.17%) | 13,300 |
30 Nov 2023 | CNY | 1.219 | 1.219 | 1.173 | 1.198 | 1.198 | -0.002 (-0.17%) | 28,800 |
29 Nov 2023 | CNY | 1.168 | 1.218 | 1.168 | 1.2 | 1.2 | -0.001 (-0.08%) | 55,000 |
28 Nov 2023 | CNY | 1.224 | 1.224 | 1.198 | 1.201 | 1.201 | +0.005 (+0.42%) | 77,800 |