Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 1.249 | 1.249 | 1.236 | 1.237 | 1.237 | -0.015 (-1.20%) | 8,310,900 |
5 Jan 2024 | CNY | 1.262 | 1.268 | 1.249 | 1.252 | 1.252 | -0.012 (-0.95%) | 11,046,400 |
4 Jan 2024 | CNY | 1.268 | 1.269 | 1.254 | 1.264 | 1.264 | 0.0 (0.0%) | 12,359,000 |
3 Jan 2024 | CNY | 1.266 | 1.271 | 1.262 | 1.264 | 1.264 | -0.003 (-0.24%) | 8,688,900 |
2 Jan 2024 | CNY | 1.269 | 1.273 | 1.267 | 1.267 | 1.267 | -0.003 (-0.24%) | 6,858,700 |
29 Dec 2023 | CNY | 1.263 | 1.271 | 1.263 | 1.27 | 1.27 | +0.008 (+0.63%) | 5,132,400 |
28 Dec 2023 | CNY | 1.246 | 1.265 | 1.246 | 1.262 | 1.262 | +0.013 (+1.04%) | 8,294,300 |
27 Dec 2023 | CNY | 1.239 | 1.249 | 1.236 | 1.249 | 1.249 | +0.01 (+0.81%) | 6,339,400 |
26 Dec 2023 | CNY | 1.239 | 1.242 | 1.236 | 1.239 | 1.239 | -0.005 (-0.40%) | 8,302,600 |
25 Dec 2023 | CNY | 1.244 | 1.246 | 1.239 | 1.244 | 1.244 | 0.0 (0.0%) | 9,056,400 |
22 Dec 2023 | CNY | 1.235 | 1.248 | 1.235 | 1.244 | 1.244 | +0.006 (+0.48%) | 11,423,100 |
21 Dec 2023 | CNY | 1.223 | 1.24 | 1.223 | 1.238 | 1.238 | +0.006 (+0.49%) | 10,716,100 |
20 Dec 2023 | CNY | 1.244 | 1.249 | 1.231 | 1.232 | 1.232 | -0.011 (-0.88%) | 16,734,700 |
19 Dec 2023 | CNY | 1.241 | 1.248 | 1.236 | 1.243 | 1.243 | -0.001 (-0.08%) | 10,529,400 |
18 Dec 2023 | CNY | 1.248 | 1.254 | 1.242 | 1.244 | 1.244 | -0.009 (-0.72%) | 11,624,100 |
15 Dec 2023 | CNY | 1.258 | 1.265 | 1.251 | 1.253 | 1.253 | -0.005 (-0.40%) | 12,596,200 |
14 Dec 2023 | CNY | 1.268 | 1.269 | 1.257 | 1.258 | 1.258 | -0.004 (-0.32%) | 11,556,000 |
13 Dec 2023 | CNY | 1.269 | 1.273 | 1.262 | 1.262 | 1.262 | -0.015 (-1.17%) | 8,342,300 |
12 Dec 2023 | CNY | 1.273 | 1.277 | 1.263 | 1.277 | 1.277 | +0.004 (+0.31%) | 10,235,600 |
11 Dec 2023 | CNY | 1.245 | 1.274 | 1.241 | 1.273 | 1.273 | +0.016 (+1.27%) | 12,265,400 |
8 Dec 2023 | CNY | 1.26 | 1.265 | 1.254 | 1.257 | 1.257 | -0.001 (-0.08%) | 6,666,200 |
7 Dec 2023 | CNY | 1.256 | 1.262 | 1.252 | 1.258 | 1.258 | -0.002 (-0.16%) | 9,016,500 |
6 Dec 2023 | CNY | 1.264 | 1.265 | 1.256 | 1.26 | 1.26 | -0.004 (-0.32%) | 9,470,400 |
5 Dec 2023 | CNY | 1.29 | 1.29 | 1.264 | 1.264 | 1.264 | -0.026 (-2.02%) | 9,999,900 |
4 Dec 2023 | CNY | 1.293 | 1.302 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 11,174,700 |
1 Dec 2023 | CNY | 1.275 | 1.29 | 1.274 | 1.29 | 1.29 | +0.008 (+0.62%) | 11,653,300 |
30 Nov 2023 | CNY | 1.28 | 1.288 | 1.277 | 1.282 | 1.282 | +0.002 (+0.16%) | 10,273,600 |
29 Nov 2023 | CNY | 1.286 | 1.288 | 1.276 | 1.28 | 1.28 | -0.011 (-0.85%) | 9,838,600 |
28 Nov 2023 | CNY | 1.289 | 1.292 | 1.283 | 1.291 | 1.291 | +0.003 (+0.23%) | 9,459,200 |
27 Nov 2023 | CNY | 1.289 | 1.289 | 1.279 | 1.288 | 1.288 | +0.002 (+0.16%) | 10,593,000 |