Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 1.007 | 1.013 | 1.007 | 1.01 | 1.01 | 0.0 (0.0%) | 1,278,500 |
2 Jan 2024 | CNY | 1.01 | 1.015 | 1.005 | 1.01 | 1.01 | 0.0 (0.0%) | 315,100 |
29 Dec 2023 | CNY | 1 | 1.011 | 1 | 1.01 | 1.01 | +0.007 (+0.70%) | 1,035,600 |
28 Dec 2023 | CNY | 0.998 | 1.005 | 0.995 | 1.003 | 1.003 | +0.014 (+1.42%) | 644,800 |
27 Dec 2023 | CNY | 0.98 | 0.989 | 0.977 | 0.989 | 0.989 | +0.007 (+0.71%) | 1,918,100 |
26 Dec 2023 | CNY | 0.985 | 0.986 | 0.981 | 0.982 | 0.982 | -0.008 (-0.81%) | 533,400 |
25 Dec 2023 | CNY | 0.995 | 0.995 | 0.986 | 0.99 | 0.99 | -0.005 (-0.50%) | 1,137,900 |
22 Dec 2023 | CNY | 1 | 1.006 | 0.992 | 0.995 | 0.995 | -0.015 (-1.49%) | 1,525,100 |
21 Dec 2023 | CNY | 1.003 | 1.012 | 0.998 | 1.01 | 1.01 | 0.0 (0.0%) | 2,481,400 |
20 Dec 2023 | CNY | 1.013 | 1.023 | 1.01 | 1.01 | 1.01 | -0.011 (-1.08%) | 409,800 |
19 Dec 2023 | CNY | 1.027 | 1.027 | 1.017 | 1.021 | 1.021 | -0.006 (-0.58%) | 534,100 |
18 Dec 2023 | CNY | 1.033 | 1.036 | 1.027 | 1.027 | 1.027 | -0.01 (-0.96%) | 43,400 |
15 Dec 2023 | CNY | 1.042 | 1.042 | 1.036 | 1.037 | 1.037 | -0.008 (-0.77%) | 192,100 |
14 Dec 2023 | CNY | 1.045 | 1.05 | 1.045 | 1.045 | 1.045 | 0.0 (0.0%) | 15,100 |
13 Dec 2023 | CNY | 1.11 | 1.11 | 1.001 | 1.045 | 1.045 | -0.006 (-0.57%) | 365,400 |
12 Dec 2023 | CNY | 1.051 | 1.055 | 1.051 | 1.051 | 1.051 | 0.0 (0.0%) | 558,400 |
11 Dec 2023 | CNY | 1.039 | 1.052 | 1.022 | 1.051 | 1.051 | +0.017 (+1.64%) | 3,555,600 |
8 Dec 2023 | CNY | 1.051 | 1.051 | 1.033 | 1.034 | 1.034 | -0.007 (-0.67%) | 3,702,900 |
7 Dec 2023 | CNY | 1.032 | 1.044 | 1.032 | 1.041 | 1.041 | +0.002 (+0.19%) | 831,300 |
6 Dec 2023 | CNY | 1.03 | 1.039 | 1.03 | 1.039 | 1.039 | +0.004 (+0.39%) | 1,481,600 |
5 Dec 2023 | CNY | 1.046 | 1.046 | 1.035 | 1.035 | 1.035 | -0.016 (-1.52%) | 920,900 |
4 Dec 2023 | CNY | 1.052 | 1.054 | 1.049 | 1.051 | 1.051 | -0.001 (-0.10%) | 1,514,400 |
1 Dec 2023 | CNY | 1.042 | 1.053 | 1.042 | 1.052 | 1.052 | +0.006 (+0.57%) | 1,993,100 |
30 Nov 2023 | CNY | 1.042 | 1.047 | 1.041 | 1.046 | 1.046 | -0.002 (-0.19%) | 1,171,800 |
29 Nov 2023 | CNY | 1.053 | 1.056 | 1.046 | 1.048 | 1.048 | -0.013 (-1.23%) | 1,117,000 |
28 Nov 2023 | CNY | 1.06 | 1.061 | 1.057 | 1.061 | 1.061 | +0.002 (+0.19%) | 641,800 |
27 Nov 2023 | CNY | 1.058 | 1.063 | 1.056 | 1.059 | 1.059 | -0.005 (-0.47%) | 1,088,100 |
24 Nov 2023 | CNY | 1.067 | 1.069 | 1.06 | 1.064 | 1.064 | -0.007 (-0.65%) | 4,628,900 |
23 Nov 2023 | CNY | 1.061 | 1.072 | 1.061 | 1.071 | 1.071 | +0.006 (+0.56%) | 3,579,800 |
22 Nov 2023 | CNY | 1.072 | 1.072 | 1.065 | 1.065 | 1.065 | -0.007 (-0.65%) | 102,800 |