Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 1.184 | 1.195 | 1.178 | 1.183 | 1.183 | -0.001 (-0.08%) | 48,274,400 |
21 Nov 2023 | CNY | 1.19 | 1.195 | 1.181 | 1.184 | 1.184 | -0.006 (-0.50%) | 63,592,200 |
20 Nov 2023 | CNY | 1.172 | 1.19 | 1.165 | 1.19 | 1.19 | +0.026 (+2.23%) | 74,437,700 |
17 Nov 2023 | CNY | 1.141 | 1.165 | 1.137 | 1.164 | 1.164 | +0.021 (+1.84%) | 73,707,900 |
16 Nov 2023 | CNY | 1.154 | 1.155 | 1.142 | 1.143 | 1.143 | -0.012 (-1.04%) | 22,722,700 |
15 Nov 2023 | CNY | 1.158 | 1.16 | 1.147 | 1.155 | 1.155 | 0.0 (0.0%) | 34,969,300 |
14 Nov 2023 | CNY | 1.15 | 1.159 | 1.148 | 1.155 | 1.155 | +0.005 (+0.43%) | 33,289,400 |
13 Nov 2023 | CNY | 1.153 | 1.157 | 1.142 | 1.15 | 1.15 | -0.003 (-0.26%) | 27,841,900 |
10 Nov 2023 | CNY | 1.148 | 1.16 | 1.14 | 1.153 | 1.153 | +0.001 (+0.09%) | 34,001,900 |
9 Nov 2023 | CNY | 1.16 | 1.172 | 1.147 | 1.152 | 1.152 | -0.012 (-1.03%) | 39,341,900 |
8 Nov 2023 | CNY | 1.156 | 1.176 | 1.154 | 1.164 | 1.164 | +0.008 (+0.69%) | 37,359,100 |
7 Nov 2023 | CNY | 1.155 | 1.165 | 1.15 | 1.156 | 1.156 | -0.002 (-0.17%) | 33,008,300 |
6 Nov 2023 | CNY | 1.145 | 1.162 | 1.144 | 1.158 | 1.158 | +0.018 (+1.58%) | 46,331,100 |
3 Nov 2023 | CNY | 1.138 | 1.15 | 1.137 | 1.14 | 1.14 | +0.002 (+0.18%) | 32,668,700 |
2 Nov 2023 | CNY | 1.145 | 1.149 | 1.137 | 1.138 | 1.138 | -0.011 (-0.96%) | 25,259,500 |
1 Nov 2023 | CNY | 1.153 | 1.157 | 1.136 | 1.149 | 1.149 | +0.001 (+0.09%) | 44,996,300 |
31 Oct 2023 | CNY | 1.154 | 1.16 | 1.144 | 1.148 | 1.148 | -0.005 (-0.43%) | 39,918,900 |
30 Oct 2023 | CNY | 1.14 | 1.157 | 1.138 | 1.153 | 1.153 | +0.011 (+0.96%) | 66,138,100 |
27 Oct 2023 | CNY | 1.104 | 1.149 | 1.094 | 1.142 | 1.142 | +0.038 (+3.44%) | 71,427,400 |
26 Oct 2023 | CNY | 1.093 | 1.105 | 1.086 | 1.104 | 1.104 | +0.009 (+0.82%) | 42,558,100 |
25 Oct 2023 | CNY | 1.097 | 1.105 | 1.089 | 1.095 | 1.095 | +0.003 (+0.27%) | 35,907,752 |
24 Oct 2023 | CNY | 1.088 | 1.097 | 1.075 | 1.092 | 1.092 | +0.012 (+1.11%) | 42,852,700 |
23 Oct 2023 | CNY | 1.083 | 1.09 | 1.071 | 1.08 | 1.08 | -0.007 (-0.64%) | 39,238,500 |
20 Oct 2023 | CNY | 1.096 | 1.099 | 1.084 | 1.087 | 1.087 | -0.011 (-1.00%) | 41,014,432 |
19 Oct 2023 | CNY | 1.124 | 1.126 | 1.097 | 1.098 | 1.098 | -0.031 (-2.75%) | 59,353,000 |
18 Oct 2023 | CNY | 1.153 | 1.153 | 1.128 | 1.129 | 1.129 | -0.028 (-2.42%) | 56,601,800 |
17 Oct 2023 | CNY | 1.169 | 1.169 | 1.147 | 1.157 | 1.157 | -0.016 (-1.36%) | 43,719,400 |
16 Oct 2023 | CNY | 1.191 | 1.2 | 1.169 | 1.173 | 1.173 | -0.018 (-1.51%) | 46,467,241 |
13 Oct 2023 | CNY | 1.18 | 1.195 | 1.165 | 1.191 | 1.191 | +0.004 (+0.34%) | 41,901,270 |
12 Oct 2023 | CNY | 1.182 | 1.199 | 1.179 | 1.187 | 1.187 | +0.004 (+0.34%) | 42,470,670 |