Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 1.234 | 1.234 | 1.223 | 1.227 | 1.227 | -0.007 (-0.57%) | 56,197,400 |
25 Dec 2023 | CNY | 1.22 | 1.234 | 1.22 | 1.234 | 1.234 | +0.004 (+0.33%) | 52,700,700 |
22 Dec 2023 | CNY | 1.224 | 1.237 | 1.222 | 1.23 | 1.23 | +0.006 (+0.49%) | 52,158,400 |
21 Dec 2023 | CNY | 1.214 | 1.228 | 1.211 | 1.224 | 1.224 | +0.007 (+0.58%) | 54,520,400 |
20 Dec 2023 | CNY | 1.23 | 1.237 | 1.217 | 1.217 | 1.217 | -0.016 (-1.30%) | 59,385,200 |
19 Dec 2023 | CNY | 1.226 | 1.237 | 1.223 | 1.233 | 1.233 | +0.002 (+0.16%) | 55,401,200 |
18 Dec 2023 | CNY | 1.239 | 1.243 | 1.229 | 1.231 | 1.231 | -0.009 (-0.73%) | 51,199,200 |
15 Dec 2023 | CNY | 1.252 | 1.253 | 1.239 | 1.24 | 1.24 | -0.005 (-0.40%) | 146,881,510 |
14 Dec 2023 | CNY | 1.254 | 1.259 | 1.245 | 1.245 | 1.245 | -0.005 (-0.40%) | 87,075,100 |
13 Dec 2023 | CNY | 1.269 | 1.27 | 1.25 | 1.25 | 1.25 | -0.017 (-1.34%) | 96,108,600 |
12 Dec 2023 | CNY | 1.254 | 1.268 | 1.254 | 1.267 | 1.267 | +0.007 (+0.56%) | 269,890,800 |
11 Dec 2023 | CNY | 1.245 | 1.261 | 1.229 | 1.26 | 1.26 | +0.015 (+1.20%) | 53,402,600 |
8 Dec 2023 | CNY | 1.243 | 1.252 | 1.242 | 1.245 | 1.245 | 0.0 (0.0%) | 49,628,800 |
7 Dec 2023 | CNY | 1.243 | 1.25 | 1.238 | 1.245 | 1.245 | -0.002 (-0.16%) | 55,123,500 |
6 Dec 2023 | CNY | 1.249 | 1.254 | 1.243 | 1.247 | 1.247 | -0.004 (-0.32%) | 65,341,900 |
5 Dec 2023 | CNY | 1.269 | 1.275 | 1.251 | 1.251 | 1.251 | -0.028 (-2.19%) | 286,816,100 |
4 Dec 2023 | CNY | 1.3 | 1.3 | 1.278 | 1.279 | 1.279 | +0.002 (+0.16%) | 89,144,900 |
1 Dec 2023 | CNY | 1.263 | 1.28 | 1.261 | 1.277 | 1.277 | +0.007 (+0.55%) | 252,894,300 |
30 Nov 2023 | CNY | 1.261 | 1.275 | 1.261 | 1.27 | 1.27 | +0.002 (+0.16%) | 50,529,100 |
29 Nov 2023 | CNY | 1.275 | 1.277 | 1.262 | 1.268 | 1.268 | -0.014 (-1.09%) | 50,208,800 |
28 Nov 2023 | CNY | 1.276 | 1.282 | 1.27 | 1.282 | 1.282 | +0.007 (+0.55%) | 47,018,100 |
27 Nov 2023 | CNY | 1.275 | 1.278 | 1.267 | 1.275 | 1.275 | +0.003 (+0.24%) | 34,293,700 |
24 Nov 2023 | CNY | 1.28 | 1.283 | 1.27 | 1.272 | 1.272 | -0.008 (-0.63%) | 37,966,700 |
23 Nov 2023 | CNY | 1.269 | 1.284 | 1.267 | 1.28 | 1.28 | +0.01 (+0.79%) | 44,676,700 |
22 Nov 2023 | CNY | 1.273 | 1.281 | 1.269 | 1.27 | 1.27 | -0.012 (-0.94%) | 48,911,100 |
21 Nov 2023 | CNY | 1.286 | 1.293 | 1.28 | 1.282 | 1.282 | -0.002 (-0.16%) | 49,321,700 |
20 Nov 2023 | CNY | 1.281 | 1.287 | 1.275 | 1.284 | 1.284 | +0.006 (+0.47%) | 54,569,300 |
17 Nov 2023 | CNY | 1.277 | 1.28 | 1.271 | 1.278 | 1.278 | -0.004 (-0.31%) | 44,009,200 |
16 Nov 2023 | CNY | 1.295 | 1.295 | 1.281 | 1.282 | 1.282 | -0.013 (-1.00%) | 54,927,700 |
15 Nov 2023 | CNY | 1.294 | 1.296 | 1.287 | 1.295 | 1.295 | +0.008 (+0.62%) | 50,055,000 |