Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.865 | 0.865 | 0.857 | 0.86 | 0.86 | -0.005 (-0.58%) | 2,993,645 |
25 Dec 2023 | CNY | 0.863 | 0.865 | 0.861 | 0.865 | 0.865 | +0.002 (+0.23%) | 869,900 |
22 Dec 2023 | CNY | 0.862 | 0.867 | 0.858 | 0.863 | 0.863 | +0.002 (+0.23%) | 3,411,405 |
21 Dec 2023 | CNY | 0.854 | 0.864 | 0.851 | 0.861 | 0.861 | +0.007 (+0.82%) | 3,917,405 |
20 Dec 2023 | CNY | 0.859 | 0.861 | 0.854 | 0.854 | 0.854 | -0.006 (-0.70%) | 2,653,896 |
19 Dec 2023 | CNY | 0.857 | 0.862 | 0.854 | 0.86 | 0.86 | +0.001 (+0.12%) | 3,713,209 |
18 Dec 2023 | CNY | 0.86 | 0.871 | 0.856 | 0.859 | 0.859 | -0.004 (-0.46%) | 1,403,100 |
15 Dec 2023 | CNY | 0.87 | 0.872 | 0.862 | 0.863 | 0.863 | -0.001 (-0.12%) | 1,900,144 |
14 Dec 2023 | CNY | 0.873 | 0.874 | 0.864 | 0.864 | 0.864 | -0.005 (-0.58%) | 1,271,800 |
13 Dec 2023 | CNY | 0.876 | 0.88 | 0.867 | 0.869 | 0.869 | -0.012 (-1.36%) | 3,394,002 |
12 Dec 2023 | CNY | 0.878 | 0.882 | 0.875 | 0.881 | 0.881 | +0.003 (+0.34%) | 1,591,601 |
11 Dec 2023 | CNY | 0.875 | 0.883 | 0.862 | 0.878 | 0.878 | +0.003 (+0.34%) | 11,273,870 |
8 Dec 2023 | CNY | 0.873 | 0.88 | 0.872 | 0.875 | 0.875 | +0.002 (+0.23%) | 10,606,170 |
7 Dec 2023 | CNY | 0.88 | 0.88 | 0.867 | 0.873 | 0.873 | 0.0 (0.0%) | 3,348,026 |
6 Dec 2023 | CNY | 0.873 | 0.879 | 0.87 | 0.873 | 0.873 | -0.001 (-0.11%) | 5,944,201 |
5 Dec 2023 | CNY | 0.89 | 0.89 | 0.874 | 0.874 | 0.874 | -0.017 (-1.91%) | 3,536,013 |
4 Dec 2023 | CNY | 0.898 | 0.898 | 0.89 | 0.891 | 0.891 | -0.006 (-0.67%) | 2,657,000 |
1 Dec 2023 | CNY | 0.895 | 0.9 | 0.888 | 0.897 | 0.897 | -0.004 (-0.44%) | 3,314,101 |
30 Nov 2023 | CNY | 0.9 | 0.901 | 0.894 | 0.901 | 0.901 | +0.003 (+0.33%) | 1,495,200 |
29 Nov 2023 | CNY | 0.904 | 0.904 | 0.896 | 0.898 | 0.898 | -0.007 (-0.77%) | 2,133,403 |
28 Nov 2023 | CNY | 0.902 | 0.905 | 0.899 | 0.905 | 0.905 | +0.003 (+0.33%) | 2,934,300 |
27 Nov 2023 | CNY | 0.91 | 0.91 | 0.896 | 0.902 | 0.902 | -0.007 (-0.77%) | 3,161,014 |
24 Nov 2023 | CNY | 0.914 | 0.914 | 0.908 | 0.909 | 0.909 | -0.005 (-0.55%) | 2,209,121 |
23 Nov 2023 | CNY | 0.908 | 0.914 | 0.907 | 0.914 | 0.914 | +0.001 (+0.11%) | 2,500,105 |
22 Nov 2023 | CNY | 0.917 | 0.917 | 0.909 | 0.913 | 0.913 | -0.005 (-0.54%) | 3,346,130 |
21 Nov 2023 | CNY | 0.918 | 0.922 | 0.916 | 0.918 | 0.918 | +0.002 (+0.22%) | 3,702,526 |
20 Nov 2023 | CNY | 0.913 | 0.916 | 0.907 | 0.916 | 0.916 | +0.003 (+0.33%) | 4,385,917 |
17 Nov 2023 | CNY | 0.911 | 0.913 | 0.907 | 0.913 | 0.913 | -0.002 (-0.22%) | 5,197,240 |
16 Nov 2023 | CNY | 0.92 | 0.92 | 0.912 | 0.915 | 0.915 | -0.005 (-0.54%) | 4,757,801 |
15 Nov 2023 | CNY | 0.922 | 0.922 | 0.917 | 0.92 | 0.92 | +0.005 (+0.55%) | 2,809,712 |