Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 1.56 | 1.582 | 1.56 | 1.574 | 1.574 | +0.006 (+0.38%) | 75,075,500 |
28 Dec 2023 | CNY | 1.49 | 1.575 | 1.483 | 1.568 | 1.568 | +0.077 (+5.16%) | 122,319,651 |
27 Dec 2023 | CNY | 1.5 | 1.503 | 1.483 | 1.491 | 1.491 | -0.009 (-0.60%) | 46,637,200 |
26 Dec 2023 | CNY | 1.512 | 1.513 | 1.493 | 1.5 | 1.5 | -0.01 (-0.66%) | 77,741,800 |
25 Dec 2023 | CNY | 1.5 | 1.52 | 1.495 | 1.51 | 1.51 | +0.009 (+0.60%) | 49,448,700 |
22 Dec 2023 | CNY | 1.481 | 1.526 | 1.463 | 1.501 | 1.501 | +0.016 (+1.08%) | 144,054,403 |
21 Dec 2023 | CNY | 1.445 | 1.495 | 1.444 | 1.485 | 1.485 | +0.031 (+2.13%) | 225,468,500 |
20 Dec 2023 | CNY | 1.482 | 1.484 | 1.453 | 1.454 | 1.454 | -0.029 (-1.96%) | 57,934,700 |
19 Dec 2023 | CNY | 1.467 | 1.488 | 1.466 | 1.483 | 1.483 | +0.012 (+0.82%) | 157,371,600 |
18 Dec 2023 | CNY | 1.498 | 1.51 | 1.469 | 1.471 | 1.471 | -0.039 (-2.58%) | 76,209,600 |
15 Dec 2023 | CNY | 1.512 | 1.532 | 1.505 | 1.51 | 1.51 | +0.003 (+0.20%) | 57,233,500 |
14 Dec 2023 | CNY | 1.53 | 1.543 | 1.505 | 1.507 | 1.507 | -0.012 (-0.79%) | 62,487,100 |
13 Dec 2023 | CNY | 1.555 | 1.556 | 1.517 | 1.519 | 1.519 | -0.035 (-2.25%) | 68,426,500 |
12 Dec 2023 | CNY | 1.558 | 1.564 | 1.548 | 1.554 | 1.554 | -0.011 (-0.70%) | 52,908,649 |
11 Dec 2023 | CNY | 1.552 | 1.566 | 1.526 | 1.565 | 1.565 | +0.006 (+0.38%) | 68,724,800 |
8 Dec 2023 | CNY | 1.573 | 1.578 | 1.553 | 1.559 | 1.559 | -0.005 (-0.32%) | 51,029,904 |
7 Dec 2023 | CNY | 1.573 | 1.577 | 1.551 | 1.564 | 1.564 | -0.016 (-1.01%) | 52,249,400 |
6 Dec 2023 | CNY | 1.536 | 1.601 | 1.533 | 1.58 | 1.58 | +0.041 (+2.66%) | 97,891,801 |
5 Dec 2023 | CNY | 1.553 | 1.574 | 1.538 | 1.539 | 1.539 | -0.017 (-1.09%) | 56,972,500 |
4 Dec 2023 | CNY | 1.564 | 1.569 | 1.553 | 1.556 | 1.556 | -0.011 (-0.70%) | 50,059,800 |
1 Dec 2023 | CNY | 1.574 | 1.577 | 1.551 | 1.567 | 1.567 | -0.007 (-0.44%) | 61,667,600 |
30 Nov 2023 | CNY | 1.588 | 1.593 | 1.568 | 1.574 | 1.574 | -0.014 (-0.88%) | 51,715,600 |
29 Nov 2023 | CNY | 1.607 | 1.607 | 1.583 | 1.588 | 1.588 | -0.019 (-1.18%) | 50,001,500 |
28 Nov 2023 | CNY | 1.587 | 1.607 | 1.583 | 1.607 | 1.607 | +0.015 (+0.94%) | 48,382,700 |
27 Nov 2023 | CNY | 1.615 | 1.616 | 1.585 | 1.592 | 1.592 | -0.023 (-1.42%) | 55,314,200 |
24 Nov 2023 | CNY | 1.644 | 1.644 | 1.612 | 1.615 | 1.615 | -0.029 (-1.76%) | 59,519,400 |
23 Nov 2023 | CNY | 1.63 | 1.645 | 1.623 | 1.644 | 1.644 | +0.014 (+0.86%) | 51,862,673 |
22 Nov 2023 | CNY | 1.663 | 1.666 | 1.63 | 1.63 | 1.63 | -0.041 (-2.45%) | 78,648,900 |
21 Nov 2023 | CNY | 1.687 | 1.698 | 1.668 | 1.671 | 1.671 | -0.013 (-0.77%) | 72,306,200 |
20 Nov 2023 | CNY | 1.682 | 1.689 | 1.661 | 1.684 | 1.684 | +0.004 (+0.24%) | 66,872,800 |