Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 1 | 1.004 | 0.992 | 1.002 | 1.002 | +0.003 (+0.30%) | 9,097,600 |
22 Dec 2023 | CNY | 1.008 | 1.016 | 0.998 | 0.999 | 0.999 | -0.011 (-1.09%) | 9,301,400 |
21 Dec 2023 | CNY | 1.006 | 1.02 | 0.993 | 1.01 | 1.01 | -0.003 (-0.30%) | 10,628,800 |
20 Dec 2023 | CNY | 1.024 | 1.024 | 1.01 | 1.013 | 1.013 | -0.004 (-0.39%) | 9,168,100 |
19 Dec 2023 | CNY | 1.015 | 1.025 | 1.014 | 1.017 | 1.017 | -0.002 (-0.20%) | 8,962,600 |
18 Dec 2023 | CNY | 1.029 | 1.031 | 1.019 | 1.019 | 1.019 | -0.012 (-1.16%) | 8,818,800 |
15 Dec 2023 | CNY | 1.04 | 1.04 | 1.029 | 1.031 | 1.031 | -0.005 (-0.48%) | 10,533,000 |
14 Dec 2023 | CNY | 1.048 | 1.051 | 1.036 | 1.036 | 1.036 | -0.008 (-0.77%) | 12,081,900 |
13 Dec 2023 | CNY | 1.045 | 1.052 | 1.04 | 1.044 | 1.044 | -0.003 (-0.29%) | 11,656,900 |
12 Dec 2023 | CNY | 1.04 | 1.047 | 1.039 | 1.047 | 1.047 | +0.007 (+0.67%) | 7,655,900 |
11 Dec 2023 | CNY | 1.032 | 1.042 | 1.022 | 1.04 | 1.04 | +0.008 (+0.78%) | 13,739,600 |
8 Dec 2023 | CNY | 1.044 | 1.047 | 1.032 | 1.032 | 1.032 | -0.015 (-1.43%) | 11,100,600 |
7 Dec 2023 | CNY | 1.049 | 1.049 | 1.04 | 1.047 | 1.047 | +0.001 (+0.10%) | 12,044,300 |
6 Dec 2023 | CNY | 1.038 | 1.054 | 1.036 | 1.046 | 1.046 | +0.008 (+0.77%) | 9,793,600 |
5 Dec 2023 | CNY | 1.053 | 1.054 | 1.038 | 1.038 | 1.038 | -0.021 (-1.98%) | 11,673,300 |
4 Dec 2023 | CNY | 1.059 | 1.064 | 1.057 | 1.059 | 1.059 | -0.002 (-0.19%) | 11,255,800 |
1 Dec 2023 | CNY | 1.047 | 1.062 | 1.047 | 1.061 | 1.061 | +0.012 (+1.14%) | 11,764,800 |
30 Nov 2023 | CNY | 1.049 | 1.056 | 1.038 | 1.049 | 1.049 | -0.009 (-0.85%) | 11,943,600 |
29 Nov 2023 | CNY | 1.06 | 1.064 | 1.055 | 1.058 | 1.058 | +0.001 (+0.09%) | 10,305,600 |
28 Nov 2023 | CNY | 1.051 | 1.058 | 1.05 | 1.057 | 1.057 | +0.004 (+0.38%) | 9,970,300 |
27 Nov 2023 | CNY | 1.053 | 1.054 | 1.045 | 1.053 | 1.053 | +0.001 (+0.10%) | 9,856,600 |
24 Nov 2023 | CNY | 1.062 | 1.062 | 1.047 | 1.052 | 1.052 | -0.011 (-1.03%) | 21,614,400 |
23 Nov 2023 | CNY | 1.054 | 1.064 | 1.049 | 1.063 | 1.063 | +0.008 (+0.76%) | 20,439,300 |
22 Nov 2023 | CNY | 1.059 | 1.068 | 1.052 | 1.055 | 1.055 | -0.009 (-0.85%) | 12,716,790 |
21 Nov 2023 | CNY | 1.072 | 1.074 | 1.061 | 1.064 | 1.064 | -0.006 (-0.56%) | 18,237,700 |
20 Nov 2023 | CNY | 1.064 | 1.072 | 1.06 | 1.07 | 1.07 | +0.008 (+0.75%) | 16,273,700 |
17 Nov 2023 | CNY | 1.048 | 1.062 | 1.047 | 1.062 | 1.062 | +0.012 (+1.14%) | 19,221,800 |
16 Nov 2023 | CNY | 1.053 | 1.057 | 1.048 | 1.05 | 1.05 | -0.005 (-0.47%) | 20,591,400 |
15 Nov 2023 | CNY | 1.054 | 1.056 | 1.048 | 1.055 | 1.055 | +0.003 (+0.29%) | 20,310,600 |
14 Nov 2023 | CNY | 1.037 | 1.054 | 1.037 | 1.052 | 1.052 | +0.009 (+0.86%) | 25,584,400 |