Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.98 | 1 | 0.957 | 0.975 | 0.975 | -0.008 (-0.81%) | 203,305,771 |
25 Dec 2023 | CNY | 0.98 | 0.994 | 0.951 | 0.983 | 0.983 | -0.039 (-3.82%) | 284,993,310 |
22 Dec 2023 | CNY | 1.129 | 1.138 | 1.022 | 1.022 | 1.022 | -0.114 (-10.04%) | 410,867,700 |
21 Dec 2023 | CNY | 1.091 | 1.145 | 1.091 | 1.136 | 1.136 | +0.031 (+2.81%) | 125,934,139 |
20 Dec 2023 | CNY | 1.143 | 1.154 | 1.104 | 1.105 | 1.105 | -0.042 (-3.66%) | 113,073,300 |
19 Dec 2023 | CNY | 1.119 | 1.155 | 1.116 | 1.147 | 1.147 | +0.022 (+1.96%) | 150,857,300 |
18 Dec 2023 | CNY | 1.147 | 1.154 | 1.119 | 1.125 | 1.125 | -0.03 (-2.60%) | 145,592,200 |
15 Dec 2023 | CNY | 1.149 | 1.171 | 1.125 | 1.155 | 1.155 | +0.006 (+0.52%) | 122,202,150 |
14 Dec 2023 | CNY | 1.154 | 1.174 | 1.145 | 1.149 | 1.149 | -0.005 (-0.43%) | 104,532,700 |
13 Dec 2023 | CNY | 1.165 | 1.187 | 1.153 | 1.154 | 1.154 | -0.015 (-1.28%) | 102,467,698 |
12 Dec 2023 | CNY | 1.176 | 1.21 | 1.165 | 1.169 | 1.169 | -0.006 (-0.51%) | 119,250,708 |
11 Dec 2023 | CNY | 1.131 | 1.179 | 1.125 | 1.175 | 1.175 | +0.033 (+2.89%) | 126,272,600 |
8 Dec 2023 | CNY | 1.131 | 1.155 | 1.113 | 1.142 | 1.142 | 0.0 (0.0%) | 121,752,500 |
7 Dec 2023 | CNY | 1.122 | 1.156 | 1.122 | 1.142 | 1.142 | +0.019 (+1.69%) | 161,593,000 |
6 Dec 2023 | CNY | 1.068 | 1.147 | 1.057 | 1.123 | 1.123 | +0.046 (+4.27%) | 168,551,700 |
5 Dec 2023 | CNY | 1.114 | 1.118 | 1.076 | 1.077 | 1.077 | -0.042 (-3.75%) | 119,228,400 |
4 Dec 2023 | CNY | 1.114 | 1.138 | 1.109 | 1.119 | 1.119 | +0.002 (+0.18%) | 147,897,500 |
1 Dec 2023 | CNY | 1.034 | 1.118 | 1.03 | 1.117 | 1.117 | +0.088 (+8.55%) | 188,350,300 |
30 Nov 2023 | CNY | 1.036 | 1.042 | 1.022 | 1.029 | 1.029 | -0.009 (-0.87%) | 96,200,600 |
29 Nov 2023 | CNY | 1.048 | 1.051 | 1.034 | 1.038 | 1.038 | -0.013 (-1.24%) | 59,927,500 |
28 Nov 2023 | CNY | 1.044 | 1.053 | 1.031 | 1.051 | 1.051 | +0.007 (+0.67%) | 76,457,000 |
27 Nov 2023 | CNY | 1.058 | 1.062 | 1.037 | 1.044 | 1.044 | -0.014 (-1.32%) | 76,368,500 |
24 Nov 2023 | CNY | 1.082 | 1.089 | 1.054 | 1.058 | 1.058 | -0.025 (-2.31%) | 94,144,300 |
23 Nov 2023 | CNY | 1.089 | 1.09 | 1.067 | 1.083 | 1.083 | -0.007 (-0.64%) | 107,278,900 |
22 Nov 2023 | CNY | 1.097 | 1.111 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 74,290,000 |
21 Nov 2023 | CNY | 1.103 | 1.121 | 1.096 | 1.1 | 1.1 | -0.003 (-0.27%) | 81,934,350 |
20 Nov 2023 | CNY | 1.091 | 1.108 | 1.083 | 1.103 | 1.103 | +0.009 (+0.82%) | 88,268,900 |
17 Nov 2023 | CNY | 1.08 | 1.1 | 1.08 | 1.094 | 1.094 | +0.007 (+0.64%) | 75,497,200 |
16 Nov 2023 | CNY | 1.087 | 1.101 | 1.079 | 1.087 | 1.087 | -0.006 (-0.55%) | 76,225,200 |
15 Nov 2023 | CNY | 1.12 | 1.134 | 1.089 | 1.093 | 1.093 | -0.02 (-1.80%) | 125,867,500 |