Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.963 | 0.965 | 0.95 | 0.957 | 0.957 | -0.006 (-0.62%) | 15,820,200 |
25 Dec 2023 | CNY | 0.958 | 0.966 | 0.957 | 0.963 | 0.963 | +0.005 (+0.52%) | 23,940,600 |
22 Dec 2023 | CNY | 0.965 | 0.968 | 0.956 | 0.958 | 0.958 | -0.007 (-0.73%) | 13,105,600 |
21 Dec 2023 | CNY | 0.954 | 0.969 | 0.953 | 0.965 | 0.965 | +0.005 (+0.52%) | 13,258,700 |
20 Dec 2023 | CNY | 0.964 | 0.973 | 0.957 | 0.96 | 0.96 | -0.004 (-0.41%) | 12,276,400 |
19 Dec 2023 | CNY | 0.968 | 0.968 | 0.958 | 0.964 | 0.964 | -0.006 (-0.62%) | 11,829,300 |
18 Dec 2023 | CNY | 0.967 | 0.981 | 0.961 | 0.97 | 0.97 | +0.002 (+0.21%) | 16,134,500 |
15 Dec 2023 | CNY | 0.978 | 0.981 | 0.965 | 0.968 | 0.968 | -0.007 (-0.72%) | 14,076,500 |
14 Dec 2023 | CNY | 0.982 | 0.992 | 0.974 | 0.975 | 0.975 | -0.003 (-0.31%) | 10,846,500 |
13 Dec 2023 | CNY | 0.99 | 0.99 | 0.978 | 0.978 | 0.978 | -0.008 (-0.81%) | 15,359,800 |
12 Dec 2023 | CNY | 0.996 | 0.996 | 0.984 | 0.986 | 0.986 | -0.01 (-1.00%) | 14,691,200 |
11 Dec 2023 | CNY | 0.985 | 0.998 | 0.976 | 0.996 | 0.996 | +0.006 (+0.61%) | 51,915,000 |
8 Dec 2023 | CNY | 0.977 | 0.992 | 0.973 | 0.99 | 0.99 | +0.013 (+1.33%) | 47,416,800 |
7 Dec 2023 | CNY | 0.991 | 0.991 | 0.971 | 0.977 | 0.977 | -0.008 (-0.81%) | 13,506,900 |
6 Dec 2023 | CNY | 0.987 | 0.995 | 0.979 | 0.985 | 0.985 | +0.001 (+0.10%) | 13,257,100 |
5 Dec 2023 | CNY | 1 | 1.003 | 0.984 | 0.984 | 0.984 | -0.016 (-1.60%) | 10,433,200 |
4 Dec 2023 | CNY | 1.026 | 1.026 | 0.998 | 1 | 1 | -0.026 (-2.53%) | 15,603,100 |
1 Dec 2023 | CNY | 1.029 | 1.032 | 1.013 | 1.026 | 1.026 | -0.002 (-0.19%) | 15,518,400 |
30 Nov 2023 | CNY | 1.023 | 1.031 | 1.021 | 1.028 | 1.028 | +0.008 (+0.78%) | 13,502,130 |
29 Nov 2023 | CNY | 1.028 | 1.031 | 1.02 | 1.02 | 1.02 | -0.008 (-0.78%) | 11,439,200 |
28 Nov 2023 | CNY | 1.01 | 1.029 | 1.007 | 1.028 | 1.028 | +0.018 (+1.78%) | 13,683,500 |
27 Nov 2023 | CNY | 1.02 | 1.028 | 1.007 | 1.01 | 1.01 | -0.01 (-0.98%) | 11,294,200 |
24 Nov 2023 | CNY | 1.018 | 1.021 | 1.014 | 1.02 | 1.02 | +0.002 (+0.20%) | 13,172,070 |
23 Nov 2023 | CNY | 1.015 | 1.02 | 1.01 | 1.018 | 1.018 | +0.003 (+0.30%) | 15,916,400 |
22 Nov 2023 | CNY | 1.033 | 1.033 | 1.014 | 1.015 | 1.015 | -0.139 (-12.05%) | 22,981,500 |
21 Nov 2023 | CNY | 1.155 | 1.164 | 1.151 | 1.154 | 1.154 | -0.001 (-0.09%) | 16,940,100 |
20 Nov 2023 | CNY | 1.142 | 1.156 | 1.139 | 1.155 | 1.155 | +0.014 (+1.23%) | 15,661,700 |
17 Nov 2023 | CNY | 1.131 | 1.141 | 1.129 | 1.141 | 1.141 | +0.005 (+0.44%) | 14,837,400 |
16 Nov 2023 | CNY | 1.148 | 1.154 | 1.133 | 1.136 | 1.136 | -0.014 (-1.22%) | 12,753,500 |
15 Nov 2023 | CNY | 1.149 | 1.157 | 1.145 | 1.15 | 1.15 | +0.009 (+0.79%) | 19,701,100 |