Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 1.023 | 1.028 | 1.019 | 1.024 | 1.024 | +0.019 (+1.89%) | 4,557,400 |
11 Dec 2023 | CNY | 1.012 | 1.034 | 0.926 | 1.005 | 1.005 | -0.017 (-1.66%) | 340,900 |
8 Dec 2023 | CNY | 1.023 | 1.024 | 1.014 | 1.022 | 1.022 | +0.001 (+0.10%) | 199,200 |
7 Dec 2023 | CNY | 1.013 | 1.021 | 1.009 | 1.021 | 1.021 | +0.005 (+0.49%) | 304,800 |
6 Dec 2023 | CNY | 1.009 | 1.022 | 1.007 | 1.016 | 1.016 | +0.002 (+0.20%) | 1,097,000 |
5 Dec 2023 | CNY | 1.016 | 1.02 | 1.011 | 1.014 | 1.014 | -0.019 (-1.84%) | 402,100 |
4 Dec 2023 | CNY | 1.033 | 1.034 | 1.027 | 1.033 | 1.033 | 0.0 (0.0%) | 74,900 |
1 Dec 2023 | CNY | 1.019 | 1.034 | 1.019 | 1.033 | 1.033 | +0.003 (+0.29%) | 383,700 |
30 Nov 2023 | CNY | 1.024 | 1.03 | 1.016 | 1.03 | 1.03 | 0.0 (0.0%) | 425,100 |
29 Nov 2023 | CNY | 1.029 | 1.032 | 1.026 | 1.03 | 1.03 | 0.0 (0.0%) | 1,742,300 |
28 Nov 2023 | CNY | 1.026 | 1.033 | 1.022 | 1.03 | 1.03 | +0.002 (+0.19%) | 5,268,200 |
27 Nov 2023 | CNY | 1.03 | 1.03 | 1.018 | 1.028 | 1.028 | -0.002 (-0.19%) | 1,821,400 |
24 Nov 2023 | CNY | 1.04 | 1.04 | 1.022 | 1.03 | 1.03 | -0.01 (-0.96%) | 3,594,500 |
23 Nov 2023 | CNY | 1.031 | 1.045 | 1.027 | 1.04 | 1.04 | +0.006 (+0.58%) | 652,000 |
22 Nov 2023 | CNY | 1.043 | 1.043 | 1.026 | 1.034 | 1.034 | -0.008 (-0.77%) | 773,100 |
21 Nov 2023 | CNY | 1.052 | 1.052 | 1.042 | 1.042 | 1.042 | -0.008 (-0.76%) | 485,300 |
20 Nov 2023 | CNY | 1.046 | 1.052 | 1.028 | 1.05 | 1.05 | +0.008 (+0.77%) | 2,516,100 |
17 Nov 2023 | CNY | 1.028 | 1.042 | 1.027 | 1.042 | 1.042 | +0.012 (+1.17%) | 3,822,500 |
16 Nov 2023 | CNY | 1.032 | 1.032 | 1.027 | 1.03 | 1.03 | -0.006 (-0.58%) | 3,519,500 |
15 Nov 2023 | CNY | 1.036 | 1.042 | 1.032 | 1.036 | 1.036 | +0.002 (+0.19%) | 3,248,800 |
14 Nov 2023 | CNY | 1.023 | 1.034 | 1.023 | 1.034 | 1.034 | +0.009 (+0.88%) | 4,139,100 |
13 Nov 2023 | CNY | 1.021 | 1.027 | 1.021 | 1.025 | 1.025 | +0.007 (+0.69%) | 4,713,700 |
10 Nov 2023 | CNY | 1.014 | 1.018 | 1.008 | 1.018 | 1.018 | +0.004 (+0.39%) | 3,724,600 |
9 Nov 2023 | CNY | 1.021 | 1.025 | 1.012 | 1.014 | 1.014 | -0.009 (-0.88%) | 60,900 |
8 Nov 2023 | CNY | 1.016 | 1.025 | 1.016 | 1.023 | 1.023 | +0.006 (+0.59%) | 1,284,000 |
7 Nov 2023 | CNY | 1.011 | 1.018 | 1.008 | 1.017 | 1.017 | +0.003 (+0.30%) | 2,882,000 |
6 Nov 2023 | CNY | 1.005 | 1.016 | 1.005 | 1.014 | 1.014 | +0.021 (+2.11%) | 6,351,400 |
3 Nov 2023 | CNY | 0.986 | 0.998 | 0.986 | 0.993 | 0.993 | +0.013 (+1.33%) | 1,275,500 |
2 Nov 2023 | CNY | 0.99 | 0.991 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 3,938,500 |
1 Nov 2023 | CNY | 0.993 | 0.993 | 0.986 | 0.99 | 0.99 | -0.001 (-0.10%) | 4,127,300 |