Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | CNY | 1.076 | 1.077 | 1.066 | 1.069 | 1.069 | -0.007 (-0.65%) | 8,147,100 |
15 Dec 2023 | CNY | 1.084 | 1.088 | 1.073 | 1.076 | 1.076 | -0.003 (-0.28%) | 8,200,936 |
14 Dec 2023 | CNY | 1.085 | 1.093 | 1.078 | 1.079 | 1.079 | -0.006 (-0.55%) | 7,856,300 |
13 Dec 2023 | CNY | 1.099 | 1.099 | 1.082 | 1.085 | 1.085 | -0.016 (-1.45%) | 9,419,450 |
12 Dec 2023 | CNY | 1.096 | 1.101 | 1.094 | 1.101 | 1.101 | +0.005 (+0.46%) | 16,678,902 |
11 Dec 2023 | CNY | 1.098 | 1.099 | 1.075 | 1.096 | 1.096 | +0.006 (+0.55%) | 8,593,957 |
8 Dec 2023 | CNY | 1.088 | 1.093 | 1.086 | 1.09 | 1.09 | +0.004 (+0.37%) | 9,894,000 |
7 Dec 2023 | CNY | 1.087 | 1.091 | 1.08 | 1.086 | 1.086 | -0.001 (-0.09%) | 8,807,600 |
6 Dec 2023 | CNY | 1.086 | 1.093 | 1.082 | 1.087 | 1.087 | +0.001 (+0.09%) | 8,584,300 |
5 Dec 2023 | CNY | 1.108 | 1.108 | 1.084 | 1.086 | 1.086 | -0.022 (-1.99%) | 6,761,543 |
4 Dec 2023 | CNY | 1.113 | 1.114 | 1.107 | 1.108 | 1.108 | -0.005 (-0.45%) | 11,991,858 |
1 Dec 2023 | CNY | 1.116 | 1.116 | 1.104 | 1.113 | 1.113 | -0.003 (-0.27%) | 8,278,100 |
30 Nov 2023 | CNY | 1.114 | 1.116 | 1.11 | 1.116 | 1.116 | +0.002 (+0.18%) | 8,625,600 |
29 Nov 2023 | CNY | 1.12 | 1.12 | 1.111 | 1.114 | 1.114 | -0.006 (-0.54%) | 8,730,700 |
28 Nov 2023 | CNY | 1.118 | 1.121 | 1.113 | 1.12 | 1.12 | +0.002 (+0.18%) | 7,169,700 |
27 Nov 2023 | CNY | 1.125 | 1.125 | 1.111 | 1.118 | 1.118 | -0.009 (-0.80%) | 10,103,080 |
24 Nov 2023 | CNY | 1.132 | 1.132 | 1.123 | 1.127 | 1.127 | -0.005 (-0.44%) | 11,427,362 |
23 Nov 2023 | CNY | 1.127 | 1.133 | 1.123 | 1.132 | 1.132 | +0.004 (+0.35%) | 9,852,300 |
22 Nov 2023 | CNY | 1.136 | 1.137 | 1.128 | 1.128 | 1.128 | -0.012 (-1.05%) | 8,479,300 |
21 Nov 2023 | CNY | 1.141 | 1.149 | 1.138 | 1.14 | 1.14 | +0.002 (+0.18%) | 8,373,500 |
20 Nov 2023 | CNY | 1.133 | 1.141 | 1.128 | 1.138 | 1.138 | +0.003 (+0.26%) | 11,665,100 |
17 Nov 2023 | CNY | 1.133 | 1.135 | 1.128 | 1.135 | 1.135 | 0.0 (0.0%) | 7,529,000 |
16 Nov 2023 | CNY | 1.145 | 1.145 | 1.134 | 1.135 | 1.135 | -0.01 (-0.87%) | 7,290,700 |
15 Nov 2023 | CNY | 1.141 | 1.149 | 1.141 | 1.145 | 1.145 | +0.009 (+0.79%) | 7,693,200 |
14 Nov 2023 | CNY | 1.135 | 1.141 | 1.133 | 1.136 | 1.136 | +0.001 (+0.09%) | 7,235,700 |
13 Nov 2023 | CNY | 1.139 | 1.139 | 1.129 | 1.135 | 1.135 | -0.002 (-0.18%) | 7,249,600 |
10 Nov 2023 | CNY | 1.138 | 1.138 | 1.131 | 1.137 | 1.137 | -0.006 (-0.52%) | 8,872,700 |
9 Nov 2023 | CNY | 1.141 | 1.146 | 1.139 | 1.143 | 1.143 | -0.001 (-0.09%) | 9,203,500 |
8 Nov 2023 | CNY | 1.143 | 1.147 | 1.137 | 1.144 | 1.144 | 0.0 (0.0%) | 9,870,700 |
7 Nov 2023 | CNY | 1.146 | 1.148 | 1.141 | 1.144 | 1.144 | -0.003 (-0.26%) | 9,900,800 |