Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 1.034 | 1.034 | 1.027 | 1.027 | 1.027 | -0.001 (-0.10%) | 121,200 |
13 Dec 2023 | CNY | 1.033 | 1.042 | 1.025 | 1.028 | 1.028 | -0.005 (-0.48%) | 1,188,400 |
12 Dec 2023 | CNY | 1.027 | 1.033 | 1.026 | 1.033 | 1.033 | +0.006 (+0.58%) | 3,132,600 |
11 Dec 2023 | CNY | 1.018 | 1.03 | 1.006 | 1.027 | 1.027 | +0.01 (+0.98%) | 3,604,200 |
8 Dec 2023 | CNY | 1.027 | 1.028 | 1.016 | 1.017 | 1.017 | -0.01 (-0.97%) | 2,867,200 |
7 Dec 2023 | CNY | 1.027 | 1.031 | 1.02 | 1.027 | 1.027 | 0.0 (0.0%) | 3,359,500 |
6 Dec 2023 | CNY | 1.026 | 1.033 | 1.022 | 1.027 | 1.027 | +0.001 (+0.10%) | 4,160,300 |
5 Dec 2023 | CNY | 1.041 | 1.042 | 1.024 | 1.026 | 1.026 | -0.016 (-1.54%) | 424,300 |
4 Dec 2023 | CNY | 1.046 | 1.047 | 1.041 | 1.042 | 1.042 | -0.004 (-0.38%) | 3,192,000 |
1 Dec 2023 | CNY | 1.05 | 1.05 | 1.038 | 1.046 | 1.046 | +0.006 (+0.58%) | 4,768,600 |
30 Nov 2023 | CNY | 1.041 | 1.043 | 1.034 | 1.04 | 1.04 | -0.006 (-0.57%) | 2,946,100 |
29 Nov 2023 | CNY | 1.052 | 1.052 | 1.042 | 1.046 | 1.046 | -0.007 (-0.66%) | 988,800 |
28 Nov 2023 | CNY | 1.046 | 1.053 | 1.04 | 1.053 | 1.053 | +0.004 (+0.38%) | 3,424,700 |
27 Nov 2023 | CNY | 1.049 | 1.05 | 1.044 | 1.049 | 1.049 | -0.003 (-0.29%) | 1,625,700 |
24 Nov 2023 | CNY | 1.052 | 1.055 | 1.046 | 1.052 | 1.052 | -0.003 (-0.28%) | 4,188,200 |
23 Nov 2023 | CNY | 1.039 | 1.056 | 1.039 | 1.055 | 1.055 | +0.015 (+1.44%) | 3,068,500 |
22 Nov 2023 | CNY | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,203,800 |
21 Nov 2023 | CNY | 1.054 | 1.056 | 1.049 | 1.05 | 1.05 | -0.003 (-0.28%) | 8,135,000 |
20 Nov 2023 | CNY | 1.045 | 1.053 | 1.043 | 1.053 | 1.053 | +0.006 (+0.57%) | 3,093,900 |
17 Nov 2023 | CNY | 1.039 | 1.048 | 1.037 | 1.047 | 1.047 | +0.007 (+0.67%) | 1,837,700 |
16 Nov 2023 | CNY | 1.04 | 1.045 | 1.038 | 1.04 | 1.04 | -0.008 (-0.76%) | 1,481,000 |
15 Nov 2023 | CNY | 1.042 | 1.048 | 1.042 | 1.048 | 1.048 | +0.008 (+0.77%) | 1,940,600 |
14 Nov 2023 | CNY | 1.036 | 1.043 | 1.036 | 1.04 | 1.04 | 0.0 (0.0%) | 2,732,900 |
13 Nov 2023 | CNY | 1.042 | 1.042 | 1.031 | 1.04 | 1.04 | +0.004 (+0.39%) | 1,494,900 |
10 Nov 2023 | CNY | 1.033 | 1.04 | 1.022 | 1.036 | 1.036 | +0.001 (+0.10%) | 9,533,400 |
9 Nov 2023 | CNY | 1.042 | 1.042 | 1.023 | 1.035 | 1.035 | -0.006 (-0.58%) | 2,151,100 |
8 Nov 2023 | CNY | 1.034 | 1.043 | 1.032 | 1.041 | 1.041 | +0.003 (+0.29%) | 2,441,900 |
7 Nov 2023 | CNY | 1.037 | 1.04 | 1.033 | 1.038 | 1.038 | -0.003 (-0.29%) | 1,710,900 |
6 Nov 2023 | CNY | 1.037 | 1.044 | 1.03 | 1.041 | 1.041 | +0.013 (+1.26%) | 2,295,700 |
3 Nov 2023 | CNY | 1.029 | 1.04 | 1.026 | 1.028 | 1.028 | +0.006 (+0.59%) | 905,500 |