Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | CNY | 1.04 | 1.11 | 1.01 | 1.1 | 1.1 | +0.04 (+3.77%) | 61,323,320 |
8 Dec 2023 | CNY | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 50,978,120 |
7 Dec 2023 | CNY | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 28,702,398 |
6 Dec 2023 | CNY | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | -0.02 (-1.71%) | 50,459,784 |
5 Dec 2023 | CNY | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 36,424,600 |
4 Dec 2023 | CNY | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 22,627,703 |
1 Dec 2023 | CNY | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 16,788,700 |
30 Nov 2023 | CNY | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 14,455,715 |
29 Nov 2023 | CNY | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 14,584,482 |
28 Nov 2023 | CNY | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 15,003,800 |
27 Nov 2023 | CNY | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 29,671,200 |
24 Nov 2023 | CNY | 1.3 | 1.34 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 44,664,250 |
23 Nov 2023 | CNY | 1.27 | 1.31 | 1.25 | 1.3 | 1.3 | +0.03 (+2.36%) | 42,881,602 |
22 Nov 2023 | CNY | 1.28 | 1.3 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 25,922,986 |
21 Nov 2023 | CNY | 1.25 | 1.3 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 41,219,288 |
20 Nov 2023 | CNY | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 18,333,960 |
17 Nov 2023 | CNY | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 22,552,500 |
16 Nov 2023 | CNY | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 22,264,500 |
15 Nov 2023 | CNY | 1.3 | 1.31 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 21,177,200 |
14 Nov 2023 | CNY | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 21,291,780 |
13 Nov 2023 | CNY | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 17,807,280 |
10 Nov 2023 | CNY | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 28,449,912 |
9 Nov 2023 | CNY | 1.28 | 1.33 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 42,103,000 |
8 Nov 2023 | CNY | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 21,711,500 |
7 Nov 2023 | CNY | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 25,233,680 |
6 Nov 2023 | CNY | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 35,958,868 |
3 Nov 2023 | CNY | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 22,399,341 |
2 Nov 2023 | CNY | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 25,453,325 |
1 Nov 2023 | CNY | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 31,031,353 |
31 Oct 2023 | CNY | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 30,064,386 |