Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Nov 2023 | CNY | 1.214 | 1.221 | 1.2 | 1.202 | 1.202 | -0.002 (-0.17%) | 31,084,700 |
14 Nov 2023 | CNY | 1.191 | 1.219 | 1.189 | 1.204 | 1.204 | +0.016 (+1.35%) | 23,841,600 |
13 Nov 2023 | CNY | 1.192 | 1.192 | 1.183 | 1.188 | 1.188 | -0.004 (-0.34%) | 11,624,200 |
10 Nov 2023 | CNY | 1.188 | 1.199 | 1.186 | 1.192 | 1.192 | +0.002 (+0.17%) | 11,785,300 |
9 Nov 2023 | CNY | 1.186 | 1.198 | 1.186 | 1.19 | 1.19 | -0.007 (-0.58%) | 24,181,300 |
8 Nov 2023 | CNY | 1.206 | 1.21 | 1.188 | 1.197 | 1.197 | -0.01 (-0.83%) | 15,196,300 |
7 Nov 2023 | CNY | 1.2 | 1.214 | 1.192 | 1.207 | 1.207 | +0.003 (+0.25%) | 15,517,200 |
6 Nov 2023 | CNY | 1.178 | 1.207 | 1.178 | 1.204 | 1.204 | +0.045 (+3.88%) | 29,306,100 |
3 Nov 2023 | CNY | 1.145 | 1.16 | 1.144 | 1.159 | 1.159 | +0.014 (+1.22%) | 17,371,300 |
2 Nov 2023 | CNY | 1.158 | 1.161 | 1.145 | 1.145 | 1.145 | -0.008 (-0.69%) | 12,353,200 |
1 Nov 2023 | CNY | 1.157 | 1.163 | 1.152 | 1.153 | 1.153 | -0.002 (-0.17%) | 11,561,600 |
31 Oct 2023 | CNY | 1.151 | 1.162 | 1.149 | 1.155 | 1.155 | +0.004 (+0.35%) | 11,965,600 |
30 Oct 2023 | CNY | 1.153 | 1.155 | 1.142 | 1.151 | 1.151 | -0.007 (-0.60%) | 44,646,100 |
27 Oct 2023 | CNY | 1.143 | 1.162 | 1.141 | 1.158 | 1.158 | +0.005 (+0.43%) | 10,929,300 |
26 Oct 2023 | CNY | 1.145 | 1.155 | 1.141 | 1.153 | 1.153 | -0.001 (-0.09%) | 11,342,300 |
25 Oct 2023 | CNY | 1.169 | 1.17 | 1.152 | 1.154 | 1.154 | -0.001 (-0.09%) | 10,511,600 |
24 Oct 2023 | CNY | 1.127 | 1.158 | 1.123 | 1.155 | 1.155 | +0.034 (+3.03%) | 13,150,100 |
23 Oct 2023 | CNY | 1.145 | 1.145 | 1.115 | 1.121 | 1.121 | -0.026 (-2.27%) | 15,892,800 |
20 Oct 2023 | CNY | 1.133 | 1.154 | 1.131 | 1.147 | 1.147 | +0.003 (+0.26%) | 10,236,100 |
19 Oct 2023 | CNY | 1.147 | 1.162 | 1.142 | 1.144 | 1.144 | -0.005 (-0.44%) | 14,105,100 |
18 Oct 2023 | CNY | 1.145 | 1.157 | 1.144 | 1.149 | 1.149 | -0.002 (-0.17%) | 12,361,700 |
17 Oct 2023 | CNY | 1.134 | 1.16 | 1.132 | 1.151 | 1.151 | +0.015 (+1.32%) | 15,116,000 |