Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.981 | 0.981 | 0.97 | 0.97 | 0.97 | -0.012 (-1.22%) | 5,856,600 |
25 Dec 2023 | CNY | 0.987 | 0.988 | 0.98 | 0.982 | 0.982 | -0.007 (-0.71%) | 4,295,900 |
22 Dec 2023 | CNY | 1 | 1.002 | 0.986 | 0.989 | 0.989 | -0.018 (-1.79%) | 6,581,200 |
21 Dec 2023 | CNY | 0.989 | 1.009 | 0.984 | 1.007 | 1.007 | +0.009 (+0.90%) | 4,829,800 |
20 Dec 2023 | CNY | 1.011 | 1.011 | 0.998 | 0.998 | 0.998 | -0.008 (-0.80%) | 5,328,000 |
19 Dec 2023 | CNY | 1.006 | 1.012 | 1.004 | 1.006 | 1.006 | -0.001 (-0.10%) | 6,041,000 |
18 Dec 2023 | CNY | 1.017 | 1.022 | 1.007 | 1.007 | 1.007 | -0.014 (-1.37%) | 5,619,700 |
15 Dec 2023 | CNY | 1.028 | 1.029 | 1.02 | 1.021 | 1.021 | -0.007 (-0.68%) | 5,518,000 |
14 Dec 2023 | CNY | 1.033 | 1.036 | 1.025 | 1.028 | 1.028 | +0.002 (+0.19%) | 5,255,300 |
13 Dec 2023 | CNY | 1.033 | 1.037 | 1.026 | 1.026 | 1.026 | -0.008 (-0.77%) | 4,479,400 |
12 Dec 2023 | CNY | 1.032 | 1.034 | 1.031 | 1.034 | 1.034 | +0.002 (+0.19%) | 3,025,900 |
11 Dec 2023 | CNY | 1.019 | 1.032 | 1.015 | 1.032 | 1.032 | +0.01 (+0.98%) | 5,945,700 |
8 Dec 2023 | CNY | 1.033 | 1.035 | 1.021 | 1.022 | 1.022 | -0.013 (-1.26%) | 3,669,900 |
7 Dec 2023 | CNY | 1.033 | 1.038 | 1.029 | 1.035 | 1.035 | -0.001 (-0.10%) | 34,047,100 |
6 Dec 2023 | CNY | 1.034 | 1.041 | 1.032 | 1.036 | 1.036 | +0.005 (+0.48%) | 5,709,500 |
5 Dec 2023 | CNY | 1.039 | 1.04 | 1.03 | 1.031 | 1.031 | -0.015 (-1.43%) | 4,855,900 |
4 Dec 2023 | CNY | 1.042 | 1.048 | 1.042 | 1.046 | 1.046 | +0.004 (+0.38%) | 4,235,700 |
1 Dec 2023 | CNY | 1.032 | 1.043 | 1.032 | 1.042 | 1.042 | +0.009 (+0.87%) | 4,379,500 |
30 Nov 2023 | CNY | 1.039 | 1.039 | 1.026 | 1.033 | 1.033 | -0.009 (-0.86%) | 4,999,500 |
29 Nov 2023 | CNY | 1.047 | 1.05 | 1.041 | 1.042 | 1.042 | -0.007 (-0.67%) | 3,805,800 |
28 Nov 2023 | CNY | 1.038 | 1.049 | 1.038 | 1.049 | 1.049 | +0.007 (+0.67%) | 2,817,700 |
27 Nov 2023 | CNY | 1.042 | 1.042 | 1.034 | 1.042 | 1.042 | +0.001 (+0.10%) | 7,149,800 |
24 Nov 2023 | CNY | 1.049 | 1.05 | 1.036 | 1.041 | 1.041 | -0.006 (-0.57%) | 6,793,100 |
23 Nov 2023 | CNY | 1.038 | 1.05 | 1.036 | 1.047 | 1.047 | +0.009 (+0.87%) | 6,482,400 |
22 Nov 2023 | CNY | 1.052 | 1.052 | 1.038 | 1.038 | 1.038 | -0.012 (-1.14%) | 5,833,790 |
21 Nov 2023 | CNY | 1.053 | 1.056 | 1.044 | 1.05 | 1.05 | -0.003 (-0.28%) | 10,988,500 |
20 Nov 2023 | CNY | 1.042 | 1.053 | 1.042 | 1.053 | 1.053 | +0.01 (+0.96%) | 2,985,200 |
17 Nov 2023 | CNY | 1.031 | 1.044 | 1.031 | 1.043 | 1.043 | +0.006 (+0.58%) | 7,075,600 |
16 Nov 2023 | CNY | 1.034 | 1.042 | 1.034 | 1.037 | 1.037 | -0.002 (-0.19%) | 7,952,200 |
15 Nov 2023 | CNY | 1.033 | 1.041 | 1.033 | 1.039 | 1.039 | +0.007 (+0.68%) | 7,834,000 |