Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 1.058 | 1.058 | 1.046 | 1.058 | 1.058 | 0.0 (0.0%) | 17,948,700 |
25 Dec 2023 | CNY | 1.058 | 1.065 | 1.056 | 1.058 | 1.058 | -0.005 (-0.47%) | 21,373,800 |
22 Dec 2023 | CNY | 1.049 | 1.066 | 1.049 | 1.063 | 1.063 | +0.017 (+1.63%) | 18,656,200 |
21 Dec 2023 | CNY | 1.039 | 1.053 | 1.037 | 1.046 | 1.046 | -0.001 (-0.10%) | 16,592,300 |
20 Dec 2023 | CNY | 1.053 | 1.058 | 1.036 | 1.047 | 1.047 | -0.011 (-1.04%) | 14,873,400 |
19 Dec 2023 | CNY | 1.056 | 1.06 | 1.053 | 1.058 | 1.058 | +0.008 (+0.76%) | 17,542,100 |
18 Dec 2023 | CNY | 1.055 | 1.062 | 1.048 | 1.05 | 1.05 | -0.009 (-0.85%) | 34,449,700 |
15 Dec 2023 | CNY | 1.067 | 1.071 | 1.058 | 1.059 | 1.059 | -0.007 (-0.66%) | 12,529,000 |
14 Dec 2023 | CNY | 1.068 | 1.073 | 1.061 | 1.066 | 1.066 | -0.003 (-0.28%) | 12,791,000 |
13 Dec 2023 | CNY | 1.08 | 1.08 | 1.059 | 1.069 | 1.069 | -0.004 (-0.37%) | 14,451,500 |
12 Dec 2023 | CNY | 1.068 | 1.075 | 1.068 | 1.073 | 1.073 | +0.005 (+0.47%) | 12,982,200 |
11 Dec 2023 | CNY | 1.056 | 1.076 | 1.051 | 1.068 | 1.068 | +0.006 (+0.56%) | 17,591,100 |
8 Dec 2023 | CNY | 1.071 | 1.074 | 1.062 | 1.062 | 1.062 | -0.003 (-0.28%) | 13,708,000 |
7 Dec 2023 | CNY | 1.059 | 1.071 | 1.059 | 1.065 | 1.065 | 0.0 (0.0%) | 15,779,000 |
6 Dec 2023 | CNY | 1.06 | 1.069 | 1.056 | 1.065 | 1.065 | -0.004 (-0.37%) | 12,550,600 |
5 Dec 2023 | CNY | 1.078 | 1.078 | 1.06 | 1.069 | 1.069 | -0.014 (-1.29%) | 15,268,200 |
4 Dec 2023 | CNY | 1.086 | 1.087 | 1.08 | 1.083 | 1.083 | -0.002 (-0.18%) | 10,182,100 |
1 Dec 2023 | CNY | 1.1 | 1.1 | 1.079 | 1.085 | 1.085 | -0.016 (-1.45%) | 12,613,800 |
30 Nov 2023 | CNY | 1.099 | 1.104 | 1.095 | 1.101 | 1.101 | +0.002 (+0.18%) | 16,474,100 |
29 Nov 2023 | CNY | 1.103 | 1.107 | 1.099 | 1.099 | 1.099 | -0.012 (-1.08%) | 11,163,700 |
28 Nov 2023 | CNY | 1.097 | 1.111 | 1.095 | 1.111 | 1.111 | +0.014 (+1.28%) | 19,529,500 |
27 Nov 2023 | CNY | 1.105 | 1.106 | 1.091 | 1.097 | 1.097 | -0.011 (-0.99%) | 18,125,600 |
24 Nov 2023 | CNY | 1.114 | 1.114 | 1.103 | 1.108 | 1.108 | -0.008 (-0.72%) | 17,260,200 |
23 Nov 2023 | CNY | 1.1 | 1.116 | 1.099 | 1.116 | 1.116 | +0.014 (+1.27%) | 18,367,200 |
22 Nov 2023 | CNY | 1.113 | 1.113 | 1.102 | 1.102 | 1.102 | -0.016 (-1.43%) | 14,505,300 |
21 Nov 2023 | CNY | 1.117 | 1.131 | 1.11 | 1.118 | 1.118 | +0.003 (+0.27%) | 21,461,200 |
20 Nov 2023 | CNY | 1.118 | 1.129 | 1.113 | 1.115 | 1.115 | -0.003 (-0.27%) | 13,656,900 |
17 Nov 2023 | CNY | 1.108 | 1.118 | 1.105 | 1.118 | 1.118 | +0.01 (+0.90%) | 15,750,500 |
16 Nov 2023 | CNY | 1.114 | 1.116 | 1.108 | 1.108 | 1.108 | -0.008 (-0.72%) | 22,235,300 |
15 Nov 2023 | CNY | 1.113 | 1.119 | 1.111 | 1.116 | 1.116 | +0.006 (+0.54%) | 13,191,300 |