Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 1.127 | 1.134 | 1.114 | 1.117 | 1.117 | -0.011 (-0.98%) | 7,548,300 |
21 Dec 2023 | CNY | 1.115 | 1.129 | 1.106 | 1.128 | 1.128 | +0.009 (+0.80%) | 4,920,600 |
20 Dec 2023 | CNY | 1.12 | 1.135 | 1.117 | 1.119 | 1.119 | -0.005 (-0.44%) | 4,773,700 |
19 Dec 2023 | CNY | 1.143 | 1.143 | 1.118 | 1.124 | 1.124 | -0.019 (-1.66%) | 12,531,500 |
18 Dec 2023 | CNY | 1.139 | 1.159 | 1.135 | 1.143 | 1.143 | +0.003 (+0.26%) | 15,791,300 |
15 Dec 2023 | CNY | 1.156 | 1.159 | 1.139 | 1.14 | 1.14 | -0.017 (-1.47%) | 10,430,500 |
14 Dec 2023 | CNY | 1.174 | 1.182 | 1.157 | 1.157 | 1.157 | -0.018 (-1.53%) | 3,924,100 |
13 Dec 2023 | CNY | 1.165 | 1.183 | 1.165 | 1.175 | 1.175 | +0.008 (+0.69%) | 7,534,600 |
12 Dec 2023 | CNY | 1.163 | 1.175 | 1.159 | 1.167 | 1.167 | +0.004 (+0.34%) | 8,620,300 |
11 Dec 2023 | CNY | 1.149 | 1.164 | 1.136 | 1.163 | 1.163 | +0.014 (+1.22%) | 10,613,500 |
8 Dec 2023 | CNY | 1.144 | 1.155 | 1.144 | 1.149 | 1.149 | +0.004 (+0.35%) | 7,212,300 |
7 Dec 2023 | CNY | 1.155 | 1.155 | 1.141 | 1.145 | 1.145 | -0.006 (-0.52%) | 10,967,200 |
6 Dec 2023 | CNY | 1.161 | 1.162 | 1.149 | 1.151 | 1.151 | -0.013 (-1.12%) | 15,181,900 |
5 Dec 2023 | CNY | 1.173 | 1.181 | 1.162 | 1.164 | 1.164 | -0.01 (-0.85%) | 10,766,400 |
4 Dec 2023 | CNY | 1.181 | 1.186 | 1.17 | 1.174 | 1.174 | -0.007 (-0.59%) | 6,784,500 |
1 Dec 2023 | CNY | 1.181 | 1.19 | 1.175 | 1.181 | 1.181 | 0.0 (0.0%) | 10,936,000 |
30 Nov 2023 | CNY | 1.167 | 1.185 | 1.164 | 1.181 | 1.181 | +0.011 (+0.94%) | 10,496,200 |
29 Nov 2023 | CNY | 1.181 | 1.188 | 1.169 | 1.17 | 1.17 | -0.016 (-1.35%) | 8,243,400 |
28 Nov 2023 | CNY | 1.181 | 1.189 | 1.155 | 1.186 | 1.186 | +0.011 (+0.94%) | 7,302,700 |
27 Nov 2023 | CNY | 1.198 | 1.2 | 1.17 | 1.175 | 1.175 | -0.017 (-1.43%) | 12,820,000 |
24 Nov 2023 | CNY | 1.175 | 1.193 | 1.174 | 1.192 | 1.192 | +0.017 (+1.45%) | 13,768,300 |
23 Nov 2023 | CNY | 1.161 | 1.177 | 1.161 | 1.175 | 1.175 | +0.014 (+1.21%) | 10,366,800 |
22 Nov 2023 | CNY | 1.156 | 1.17 | 1.154 | 1.161 | 1.161 | -0.001 (-0.09%) | 11,148,500 |
21 Nov 2023 | CNY | 1.166 | 1.171 | 1.157 | 1.162 | 1.162 | -0.004 (-0.34%) | 10,532,100 |
20 Nov 2023 | CNY | 1.141 | 1.166 | 1.141 | 1.166 | 1.166 | +0.026 (+2.28%) | 12,340,600 |
17 Nov 2023 | CNY | 1.121 | 1.141 | 1.117 | 1.14 | 1.14 | +0.024 (+2.15%) | 15,780,100 |
16 Nov 2023 | CNY | 1.126 | 1.131 | 1.115 | 1.116 | 1.116 | -0.016 (-1.41%) | 4,704,000 |
15 Nov 2023 | CNY | 1.131 | 1.14 | 1.124 | 1.132 | 1.132 | +0.002 (+0.18%) | 3,409,300 |
14 Nov 2023 | CNY | 1.127 | 1.135 | 1.125 | 1.13 | 1.13 | +0.003 (+0.27%) | 4,163,100 |
13 Nov 2023 | CNY | 1.133 | 1.138 | 1.119 | 1.127 | 1.127 | -0.004 (-0.35%) | 5,296,800 |