Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 1.177 | 1.177 | 1.163 | 1.17 | 1.17 | -0.01 (-0.85%) | 36,239,900 |
3 Jan 2024 | CNY | 1.168 | 1.195 | 1.167 | 1.18 | 1.18 | +0.011 (+0.94%) | 44,670,800 |
2 Jan 2024 | CNY | 1.154 | 1.177 | 1.151 | 1.169 | 1.169 | +0.016 (+1.39%) | 46,701,600 |
29 Dec 2023 | CNY | 1.147 | 1.155 | 1.144 | 1.153 | 1.153 | +0.004 (+0.35%) | 38,162,800 |
28 Dec 2023 | CNY | 1.14 | 1.151 | 1.133 | 1.149 | 1.149 | +0.005 (+0.44%) | 58,611,400 |
27 Dec 2023 | CNY | 1.131 | 1.145 | 1.128 | 1.144 | 1.144 | +0.013 (+1.15%) | 23,756,300 |
26 Dec 2023 | CNY | 1.138 | 1.144 | 1.127 | 1.131 | 1.131 | -0.01 (-0.88%) | 21,836,200 |
25 Dec 2023 | CNY | 1.141 | 1.142 | 1.13 | 1.141 | 1.141 | -0.003 (-0.26%) | 19,705,900 |
22 Dec 2023 | CNY | 1.15 | 1.156 | 1.136 | 1.144 | 1.144 | -0.006 (-0.52%) | 37,999,200 |
21 Dec 2023 | CNY | 1.136 | 1.151 | 1.128 | 1.15 | 1.15 | +0.01 (+0.88%) | 31,417,300 |
20 Dec 2023 | CNY | 1.148 | 1.156 | 1.139 | 1.14 | 1.14 | -0.008 (-0.70%) | 33,507,600 |
19 Dec 2023 | CNY | 1.161 | 1.167 | 1.141 | 1.148 | 1.148 | -0.018 (-1.54%) | 41,413,448 |
18 Dec 2023 | CNY | 1.16 | 1.183 | 1.154 | 1.166 | 1.166 | +0.003 (+0.26%) | 41,393,900 |
15 Dec 2023 | CNY | 1.178 | 1.184 | 1.16 | 1.163 | 1.163 | -0.019 (-1.61%) | 59,940,200 |
14 Dec 2023 | CNY | 1.197 | 1.205 | 1.18 | 1.182 | 1.182 | -0.016 (-1.34%) | 42,672,800 |
13 Dec 2023 | CNY | 1.19 | 1.208 | 1.187 | 1.198 | 1.198 | +0.009 (+0.76%) | 63,565,800 |
12 Dec 2023 | CNY | 1.181 | 1.199 | 1.176 | 1.189 | 1.189 | +0.005 (+0.42%) | 38,352,899 |
11 Dec 2023 | CNY | 1.176 | 1.185 | 1.157 | 1.184 | 1.184 | +0.011 (+0.94%) | 39,952,009 |
8 Dec 2023 | CNY | 1.168 | 1.178 | 1.165 | 1.173 | 1.173 | +0.004 (+0.34%) | 32,046,201 |
7 Dec 2023 | CNY | 1.175 | 1.178 | 1.163 | 1.169 | 1.169 | -0.007 (-0.60%) | 37,995,200 |
6 Dec 2023 | CNY | 1.183 | 1.187 | 1.172 | 1.176 | 1.176 | -0.013 (-1.09%) | 48,766,900 |
5 Dec 2023 | CNY | 1.198 | 1.206 | 1.185 | 1.189 | 1.189 | -0.009 (-0.75%) | 38,542,400 |
4 Dec 2023 | CNY | 1.204 | 1.211 | 1.194 | 1.198 | 1.198 | -0.008 (-0.66%) | 39,080,300 |
1 Dec 2023 | CNY | 1.206 | 1.215 | 1.199 | 1.206 | 1.206 | -0.002 (-0.17%) | 41,364,600 |
30 Nov 2023 | CNY | 1.194 | 1.209 | 1.187 | 1.208 | 1.208 | +0.013 (+1.09%) | 58,794,700 |
29 Nov 2023 | CNY | 1.208 | 1.213 | 1.192 | 1.195 | 1.195 | -0.015 (-1.24%) | 44,558,700 |
28 Nov 2023 | CNY | 1.193 | 1.214 | 1.179 | 1.21 | 1.21 | +0.012 (+1.00%) | 61,604,371 |
27 Nov 2023 | CNY | 1.219 | 1.222 | 1.195 | 1.198 | 1.198 | -0.021 (-1.72%) | 58,400,671 |
24 Nov 2023 | CNY | 1.201 | 1.219 | 1.196 | 1.219 | 1.219 | +0.021 (+1.75%) | 88,356,400 |
23 Nov 2023 | CNY | 1.183 | 1.199 | 1.183 | 1.198 | 1.198 | +0.015 (+1.27%) | 58,698,500 |