Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 0.975 | 0.981 | 0.971 | 0.974 | 0.974 | +0.004 (+0.41%) | 911,200 |
25 Jan 2024 | CNY | 0.939 | 0.97 | 0.939 | 0.97 | 0.97 | +0.033 (+3.52%) | 868,700 |
24 Jan 2024 | CNY | 0.917 | 0.952 | 0.9 | 0.937 | 0.937 | +0.018 (+1.96%) | 2,138,200 |
23 Jan 2024 | CNY | 0.903 | 0.922 | 0.892 | 0.919 | 0.919 | +0.011 (+1.21%) | 1,874,500 |
22 Jan 2024 | CNY | 0.956 | 0.956 | 0.902 | 0.908 | 0.908 | -0.051 (-5.32%) | 2,540,500 |
19 Jan 2024 | CNY | 0.964 | 0.967 | 0.956 | 0.959 | 0.959 | -0.01 (-1.03%) | 923,900 |
18 Jan 2024 | CNY | 0.971 | 0.982 | 0.9 | 0.969 | 0.969 | -0.007 (-0.72%) | 2,389,800 |
17 Jan 2024 | CNY | 0.997 | 0.997 | 0.976 | 0.976 | 0.976 | -0.019 (-1.91%) | 479,600 |
16 Jan 2024 | CNY | 1.002 | 1.002 | 0.987 | 0.995 | 0.995 | -0.007 (-0.70%) | 262,500 |
15 Jan 2024 | CNY | 1.002 | 1.002 | 1.002 | 1.002 | 1.002 | 0.0 (0.0%) | 280,500 |
12 Jan 2024 | CNY | 1.001 | 1.01 | 1.001 | 1.002 | 1.002 | +0.001 (+0.10%) | 1,312,900 |
11 Jan 2024 | CNY | 0.988 | 1.004 | 0.988 | 1.001 | 1.001 | +0.009 (+0.91%) | 385,980 |
10 Jan 2024 | CNY | 0.987 | 0.996 | 0.985 | 0.992 | 0.992 | 0.0 (0.0%) | 664,800 |
9 Jan 2024 | CNY | 0.988 | 0.997 | 0.988 | 0.992 | 0.992 | +0.003 (+0.30%) | 639,000 |
8 Jan 2024 | CNY | 1.01 | 1.01 | 0.989 | 0.989 | 0.989 | -0.023 (-2.27%) | 1,140,300 |
5 Jan 2024 | CNY | 1.023 | 1.027 | 1.009 | 1.012 | 1.012 | -0.011 (-1.08%) | 411,400 |
4 Jan 2024 | CNY | 1.024 | 1.024 | 1.017 | 1.023 | 1.023 | -0.002 (-0.20%) | 502,000 |
3 Jan 2024 | CNY | 1.021 | 1.025 | 1.018 | 1.025 | 1.025 | +0.004 (+0.39%) | 768,300 |
2 Jan 2024 | CNY | 1.016 | 1.025 | 1.016 | 1.021 | 1.021 | +0.007 (+0.69%) | 903,900 |
29 Dec 2023 | CNY | 1.01 | 1.017 | 1.01 | 1.014 | 1.014 | +0.006 (+0.60%) | 856,800 |
28 Dec 2023 | CNY | 0.99 | 1.011 | 0.99 | 1.008 | 1.008 | +0.014 (+1.41%) | 321,400 |
27 Dec 2023 | CNY | 0.985 | 0.994 | 0.984 | 0.994 | 0.994 | +0.008 (+0.81%) | 154,400 |
26 Dec 2023 | CNY | 0.995 | 0.996 | 0.986 | 0.986 | 0.986 | -0.009 (-0.90%) | 331,900 |
25 Dec 2023 | CNY | 0.994 | 0.995 | 0.986 | 0.995 | 0.995 | 0.0 (0.0%) | 125,500 |
22 Dec 2023 | CNY | 0.996 | 1.004 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 1,090,400 |
21 Dec 2023 | CNY | 0.992 | 1.003 | 0.983 | 1 | 1 | +0.003 (+0.30%) | 187,700 |
20 Dec 2023 | CNY | 1.006 | 1.006 | 0.997 | 0.997 | 0.997 | -0.008 (-0.80%) | 986,200 |
19 Dec 2023 | CNY | 1.006 | 1.016 | 0.999 | 1.005 | 1.005 | -0.001 (-0.10%) | 367,200 |
18 Dec 2023 | CNY | 1.016 | 1.021 | 1.005 | 1.006 | 1.006 | -0.014 (-1.37%) | 234,300 |
15 Dec 2023 | CNY | 1.027 | 1.028 | 1.017 | 1.02 | 1.02 | -0.007 (-0.68%) | 318,400 |