Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 0.913 | 0.918 | 0.887 | 0.895 | 0.895 | -0.019 (-2.08%) | 58,632,500 |
4 Jan 2024 | CNY | 0.924 | 0.924 | 0.911 | 0.914 | 0.914 | -0.01 (-1.08%) | 39,931,405 |
3 Jan 2024 | CNY | 0.935 | 0.937 | 0.916 | 0.924 | 0.924 | -0.012 (-1.28%) | 31,940,100 |
2 Jan 2024 | CNY | 0.942 | 0.948 | 0.936 | 0.936 | 0.936 | -0.006 (-0.64%) | 37,509,100 |
29 Dec 2023 | CNY | 0.929 | 0.942 | 0.923 | 0.942 | 0.942 | +0.014 (+1.51%) | 41,827,200 |
28 Dec 2023 | CNY | 0.91 | 0.93 | 0.901 | 0.928 | 0.928 | +0.02 (+2.20%) | 48,005,901 |
27 Dec 2023 | CNY | 0.903 | 0.908 | 0.896 | 0.908 | 0.908 | +0.008 (+0.89%) | 32,907,100 |
26 Dec 2023 | CNY | 0.922 | 0.923 | 0.896 | 0.9 | 0.9 | -0.017 (-1.85%) | 49,594,707 |
25 Dec 2023 | CNY | 0.903 | 0.917 | 0.903 | 0.917 | 0.917 | +0.01 (+1.10%) | 33,416,100 |
22 Dec 2023 | CNY | 0.907 | 0.918 | 0.901 | 0.907 | 0.907 | 0.0 (0.0%) | 43,677,600 |
21 Dec 2023 | CNY | 0.898 | 0.913 | 0.886 | 0.907 | 0.907 | +0.007 (+0.78%) | 39,510,700 |
20 Dec 2023 | CNY | 0.913 | 0.916 | 0.9 | 0.9 | 0.9 | -0.014 (-1.53%) | 34,117,122 |
19 Dec 2023 | CNY | 0.91 | 0.914 | 0.903 | 0.914 | 0.914 | +0.005 (+0.55%) | 27,997,600 |
18 Dec 2023 | CNY | 0.926 | 0.926 | 0.907 | 0.909 | 0.909 | -0.017 (-1.84%) | 29,621,100 |
15 Dec 2023 | CNY | 0.929 | 0.933 | 0.922 | 0.926 | 0.926 | -0.001 (-0.11%) | 25,897,900 |
14 Dec 2023 | CNY | 0.94 | 0.943 | 0.927 | 0.927 | 0.927 | -0.01 (-1.07%) | 44,074,500 |
13 Dec 2023 | CNY | 0.938 | 0.952 | 0.934 | 0.937 | 0.937 | -0.002 (-0.21%) | 44,694,900 |
12 Dec 2023 | CNY | 0.941 | 0.943 | 0.934 | 0.939 | 0.939 | -0.004 (-0.42%) | 23,363,500 |
11 Dec 2023 | CNY | 0.931 | 0.943 | 0.918 | 0.943 | 0.943 | +0.009 (+0.96%) | 32,392,600 |
8 Dec 2023 | CNY | 0.927 | 0.935 | 0.923 | 0.934 | 0.934 | +0.01 (+1.08%) | 32,393,000 |
7 Dec 2023 | CNY | 0.922 | 0.928 | 0.915 | 0.924 | 0.924 | +0.002 (+0.22%) | 35,186,601 |
6 Dec 2023 | CNY | 0.919 | 0.933 | 0.919 | 0.922 | 0.922 | +0.001 (+0.11%) | 35,673,200 |
5 Dec 2023 | CNY | 0.947 | 0.947 | 0.921 | 0.921 | 0.921 | -0.027 (-2.85%) | 33,148,400 |
4 Dec 2023 | CNY | 0.949 | 0.954 | 0.943 | 0.948 | 0.948 | 0.0 (0.0%) | 44,734,947 |
1 Dec 2023 | CNY | 0.942 | 0.949 | 0.937 | 0.948 | 0.948 | +0.004 (+0.42%) | 39,364,300 |
30 Nov 2023 | CNY | 0.952 | 0.958 | 0.935 | 0.944 | 0.944 | -0.007 (-0.74%) | 37,934,500 |
29 Nov 2023 | CNY | 0.946 | 0.964 | 0.946 | 0.951 | 0.951 | +0.001 (+0.11%) | 40,461,000 |
28 Nov 2023 | CNY | 0.939 | 0.953 | 0.939 | 0.95 | 0.95 | +0.007 (+0.74%) | 38,938,700 |
27 Nov 2023 | CNY | 0.94 | 0.945 | 0.931 | 0.943 | 0.943 | 0.0 (0.0%) | 37,704,800 |
24 Nov 2023 | CNY | 0.952 | 0.956 | 0.937 | 0.943 | 0.943 | -0.012 (-1.26%) | 40,276,190 |