Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 1.294 | 1.302 | 1.283 | 1.296 | 1.296 | +0.006 (+0.47%) | 56,962,000 |
3 Jan 2024 | CNY | 1.282 | 1.29 | 1.275 | 1.29 | 1.29 | +0.008 (+0.62%) | 27,685,900 |
2 Jan 2024 | CNY | 1.274 | 1.284 | 1.27 | 1.282 | 1.282 | +0.007 (+0.55%) | 23,843,400 |
29 Dec 2023 | CNY | 1.258 | 1.28 | 1.258 | 1.275 | 1.275 | +0.008 (+0.63%) | 22,345,300 |
28 Dec 2023 | CNY | 1.262 | 1.275 | 1.259 | 1.267 | 1.267 | +0.003 (+0.24%) | 55,578,300 |
27 Dec 2023 | CNY | 1.239 | 1.269 | 1.239 | 1.264 | 1.264 | +0.022 (+1.77%) | 47,644,300 |
26 Dec 2023 | CNY | 1.242 | 1.246 | 1.239 | 1.242 | 1.242 | 0.0 (0.0%) | 37,866,900 |
25 Dec 2023 | CNY | 1.237 | 1.242 | 1.232 | 1.242 | 1.242 | +0.004 (+0.32%) | 24,379,500 |
22 Dec 2023 | CNY | 1.222 | 1.243 | 1.222 | 1.238 | 1.238 | +0.011 (+0.90%) | 22,813,500 |
21 Dec 2023 | CNY | 1.225 | 1.227 | 1.217 | 1.227 | 1.227 | +0.001 (+0.08%) | 47,628,400 |
20 Dec 2023 | CNY | 1.229 | 1.237 | 1.225 | 1.226 | 1.226 | -0.002 (-0.16%) | 26,278,600 |
19 Dec 2023 | CNY | 1.226 | 1.232 | 1.222 | 1.228 | 1.228 | -0.002 (-0.16%) | 17,045,000 |
18 Dec 2023 | CNY | 1.231 | 1.238 | 1.225 | 1.23 | 1.23 | -0.001 (-0.08%) | 17,944,500 |
15 Dec 2023 | CNY | 1.239 | 1.245 | 1.229 | 1.231 | 1.231 | -0.004 (-0.32%) | 43,095,600 |
14 Dec 2023 | CNY | 1.241 | 1.245 | 1.234 | 1.235 | 1.235 | -0.006 (-0.48%) | 22,268,000 |
13 Dec 2023 | CNY | 1.25 | 1.25 | 1.237 | 1.241 | 1.241 | -0.014 (-1.12%) | 25,504,800 |
12 Dec 2023 | CNY | 1.24 | 1.255 | 1.23 | 1.255 | 1.255 | +0.01 (+0.80%) | 23,604,800 |
11 Dec 2023 | CNY | 1.246 | 1.255 | 1.222 | 1.245 | 1.245 | +0.001 (+0.08%) | 24,865,500 |
8 Dec 2023 | CNY | 1.234 | 1.251 | 1.234 | 1.244 | 1.244 | +0.006 (+0.48%) | 22,083,800 |
7 Dec 2023 | CNY | 1.242 | 1.244 | 1.233 | 1.238 | 1.238 | -0.006 (-0.48%) | 55,680,800 |
6 Dec 2023 | CNY | 1.258 | 1.258 | 1.233 | 1.244 | 1.244 | -0.01 (-0.80%) | 31,878,100 |
5 Dec 2023 | CNY | 1.269 | 1.269 | 1.251 | 1.254 | 1.254 | -0.016 (-1.26%) | 23,100,480 |
4 Dec 2023 | CNY | 1.276 | 1.279 | 1.269 | 1.27 | 1.27 | -0.004 (-0.31%) | 21,523,200 |
1 Dec 2023 | CNY | 1.262 | 1.274 | 1.26 | 1.274 | 1.274 | +0.006 (+0.47%) | 20,447,500 |
30 Nov 2023 | CNY | 1.258 | 1.271 | 1.25 | 1.268 | 1.268 | +0.015 (+1.20%) | 34,784,600 |
29 Nov 2023 | CNY | 1.261 | 1.263 | 1.248 | 1.253 | 1.253 | -0.009 (-0.71%) | 87,296,800 |
28 Nov 2023 | CNY | 1.266 | 1.266 | 1.259 | 1.262 | 1.262 | -0.005 (-0.39%) | 20,963,900 |
27 Nov 2023 | CNY | 1.264 | 1.273 | 1.26 | 1.267 | 1.267 | -0.009 (-0.71%) | 21,232,200 |
24 Nov 2023 | CNY | 1.28 | 1.281 | 1.274 | 1.276 | 1.276 | +0.001 (+0.08%) | 87,247,200 |
23 Nov 2023 | CNY | 1.273 | 1.275 | 1.264 | 1.275 | 1.275 | 0.0 (0.0%) | 18,563,500 |