Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 1.072 | 1.088 | 1.063 | 1.08 | 1.08 | +0.007 (+0.65%) | 22,273,400 |
26 Dec 2023 | CNY | 1.076 | 1.087 | 1.07 | 1.073 | 1.073 | -0.011 (-1.01%) | 55,358,700 |
25 Dec 2023 | CNY | 1.093 | 1.093 | 1.083 | 1.084 | 1.084 | -0.009 (-0.82%) | 15,809,800 |
22 Dec 2023 | CNY | 1.092 | 1.101 | 1.086 | 1.093 | 1.093 | -0.001 (-0.09%) | 21,487,000 |
21 Dec 2023 | CNY | 1.093 | 1.099 | 1.086 | 1.094 | 1.094 | -0.003 (-0.27%) | 15,652,300 |
20 Dec 2023 | CNY | 1.12 | 1.122 | 1.096 | 1.097 | 1.097 | -0.029 (-2.58%) | 15,424,600 |
19 Dec 2023 | CNY | 1.125 | 1.131 | 1.116 | 1.126 | 1.126 | -0.001 (-0.09%) | 14,722,600 |
18 Dec 2023 | CNY | 1.13 | 1.143 | 1.123 | 1.127 | 1.127 | -0.005 (-0.44%) | 12,052,600 |
15 Dec 2023 | CNY | 1.137 | 1.143 | 1.128 | 1.132 | 1.132 | +0.003 (+0.27%) | 16,284,500 |
14 Dec 2023 | CNY | 1.143 | 1.144 | 1.129 | 1.129 | 1.129 | -0.006 (-0.53%) | 14,703,000 |
13 Dec 2023 | CNY | 1.147 | 1.147 | 1.135 | 1.135 | 1.135 | -0.013 (-1.13%) | 17,408,900 |
12 Dec 2023 | CNY | 1.149 | 1.152 | 1.145 | 1.148 | 1.148 | -0.004 (-0.35%) | 14,113,300 |
11 Dec 2023 | CNY | 1.131 | 1.153 | 1.117 | 1.152 | 1.152 | +0.017 (+1.50%) | 19,893,900 |
8 Dec 2023 | CNY | 1.14 | 1.144 | 1.134 | 1.135 | 1.135 | -0.005 (-0.44%) | 15,999,200 |
7 Dec 2023 | CNY | 1.134 | 1.144 | 1.13 | 1.14 | 1.14 | +0.006 (+0.53%) | 18,595,900 |
6 Dec 2023 | CNY | 1.139 | 1.143 | 1.132 | 1.134 | 1.134 | -0.005 (-0.44%) | 16,175,000 |
5 Dec 2023 | CNY | 1.157 | 1.157 | 1.139 | 1.139 | 1.139 | -0.015 (-1.30%) | 20,180,700 |
4 Dec 2023 | CNY | 1.158 | 1.162 | 1.153 | 1.154 | 1.154 | -0.001 (-0.09%) | 15,059,100 |
1 Dec 2023 | CNY | 1.15 | 1.156 | 1.146 | 1.155 | 1.155 | +0.004 (+0.35%) | 15,962,100 |
30 Nov 2023 | CNY | 1.148 | 1.154 | 1.143 | 1.151 | 1.151 | +0.003 (+0.26%) | 12,324,500 |
29 Nov 2023 | CNY | 1.157 | 1.157 | 1.145 | 1.148 | 1.148 | -0.009 (-0.78%) | 12,312,500 |
28 Nov 2023 | CNY | 1.159 | 1.163 | 1.152 | 1.157 | 1.157 | -0.001 (-0.09%) | 14,677,900 |
27 Nov 2023 | CNY | 1.167 | 1.167 | 1.152 | 1.158 | 1.158 | -0.012 (-1.03%) | 14,856,100 |
24 Nov 2023 | CNY | 1.179 | 1.179 | 1.169 | 1.17 | 1.17 | -0.012 (-1.02%) | 23,101,400 |
23 Nov 2023 | CNY | 1.181 | 1.183 | 1.172 | 1.182 | 1.182 | +0.001 (+0.08%) | 14,335,600 |
22 Nov 2023 | CNY | 1.185 | 1.194 | 1.18 | 1.181 | 1.181 | -0.011 (-0.92%) | 13,976,200 |
21 Nov 2023 | CNY | 1.197 | 1.212 | 1.189 | 1.192 | 1.192 | 0.0 (0.0%) | 18,599,600 |
20 Nov 2023 | CNY | 1.199 | 1.199 | 1.18 | 1.192 | 1.192 | -0.007 (-0.58%) | 15,327,400 |
17 Nov 2023 | CNY | 1.195 | 1.201 | 1.19 | 1.199 | 1.199 | +0.005 (+0.42%) | 22,100,700 |
16 Nov 2023 | CNY | 1.201 | 1.208 | 1.194 | 1.194 | 1.194 | -0.008 (-0.67%) | 18,017,400 |