Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.879 | 0.883 | 0.874 | 0.881 | 0.881 | +0.001 (+0.11%) | 4,742,500 |
25 Dec 2023 | CNY | 0.871 | 0.883 | 0.871 | 0.88 | 0.88 | +0.007 (+0.80%) | 5,526,700 |
22 Dec 2023 | CNY | 0.88 | 0.88 | 0.872 | 0.873 | 0.873 | -0.007 (-0.80%) | 7,301,700 |
21 Dec 2023 | CNY | 0.87 | 0.881 | 0.87 | 0.88 | 0.88 | +0.003 (+0.34%) | 5,582,200 |
20 Dec 2023 | CNY | 0.876 | 0.888 | 0.876 | 0.877 | 0.877 | +0.001 (+0.11%) | 5,401,400 |
19 Dec 2023 | CNY | 0.883 | 0.883 | 0.873 | 0.876 | 0.876 | -0.009 (-1.02%) | 4,117,500 |
18 Dec 2023 | CNY | 0.887 | 0.896 | 0.885 | 0.885 | 0.885 | -0.005 (-0.56%) | 3,459,500 |
15 Dec 2023 | CNY | 0.911 | 0.915 | 0.89 | 0.89 | 0.89 | -0.018 (-1.98%) | 4,965,400 |
14 Dec 2023 | CNY | 0.907 | 0.917 | 0.907 | 0.908 | 0.908 | +0.001 (+0.11%) | 5,599,900 |
13 Dec 2023 | CNY | 0.911 | 0.917 | 0.907 | 0.907 | 0.907 | -0.006 (-0.66%) | 4,264,600 |
12 Dec 2023 | CNY | 0.919 | 0.919 | 0.907 | 0.913 | 0.913 | -0.007 (-0.76%) | 2,017,200 |
11 Dec 2023 | CNY | 0.911 | 0.922 | 0.902 | 0.92 | 0.92 | +0.008 (+0.88%) | 3,084,700 |
8 Dec 2023 | CNY | 0.91 | 0.915 | 0.906 | 0.912 | 0.912 | +0.002 (+0.22%) | 4,622,200 |
7 Dec 2023 | CNY | 0.919 | 0.922 | 0.91 | 0.91 | 0.91 | -0.011 (-1.19%) | 4,772,400 |
6 Dec 2023 | CNY | 0.92 | 0.927 | 0.914 | 0.921 | 0.921 | +0.002 (+0.22%) | 4,858,500 |
5 Dec 2023 | CNY | 0.926 | 0.933 | 0.919 | 0.919 | 0.919 | -0.011 (-1.18%) | 4,049,900 |
4 Dec 2023 | CNY | 0.95 | 0.95 | 0.929 | 0.93 | 0.93 | -0.023 (-2.41%) | 4,457,800 |
1 Dec 2023 | CNY | 0.954 | 0.956 | 0.944 | 0.953 | 0.953 | 0.0 (0.0%) | 4,310,600 |
30 Nov 2023 | CNY | 0.942 | 0.96 | 0.941 | 0.953 | 0.953 | +0.01 (+1.06%) | 4,193,800 |
29 Nov 2023 | CNY | 0.95 | 0.956 | 0.942 | 0.943 | 0.943 | -0.011 (-1.15%) | 3,473,600 |
28 Nov 2023 | CNY | 0.934 | 0.957 | 0.934 | 0.954 | 0.954 | +0.019 (+2.03%) | 4,377,700 |
27 Nov 2023 | CNY | 0.94 | 0.94 | 0.924 | 0.935 | 0.935 | -0.007 (-0.74%) | 3,475,700 |
24 Nov 2023 | CNY | 0.945 | 0.95 | 0.941 | 0.942 | 0.942 | +0.004 (+0.43%) | 2,463,500 |
23 Nov 2023 | CNY | 0.936 | 0.939 | 0.932 | 0.938 | 0.938 | +0.004 (+0.43%) | 2,385,100 |
22 Nov 2023 | CNY | 0.94 | 0.944 | 0.934 | 0.934 | 0.934 | -0.01 (-1.06%) | 4,475,690 |
21 Nov 2023 | CNY | 0.949 | 0.952 | 0.944 | 0.944 | 0.944 | +0.001 (+0.11%) | 2,730,200 |
20 Nov 2023 | CNY | 0.94 | 0.945 | 0.933 | 0.943 | 0.943 | +0.007 (+0.75%) | 3,444,900 |
17 Nov 2023 | CNY | 0.908 | 0.936 | 0.908 | 0.936 | 0.936 | +0.008 (+0.86%) | 3,317,300 |
16 Nov 2023 | CNY | 0.934 | 0.942 | 0.927 | 0.928 | 0.928 | -0.007 (-0.75%) | 6,893,200 |
15 Nov 2023 | CNY | 0.941 | 0.941 | 0.933 | 0.935 | 0.935 | +0.004 (+0.43%) | 1,924,701 |