Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 0.865 | 0.873 | 0.863 | 0.87 | 0.87 | +0.004 (+0.46%) | 10,767,000 |
21 Dec 2023 | CNY | 0.858 | 0.867 | 0.856 | 0.866 | 0.866 | +0.013 (+1.52%) | 9,998,000 |
20 Dec 2023 | CNY | 0.862 | 0.862 | 0.853 | 0.853 | 0.853 | -0.009 (-1.04%) | 7,232,800 |
19 Dec 2023 | CNY | 0.862 | 0.865 | 0.858 | 0.862 | 0.862 | -0.005 (-0.58%) | 5,680,600 |
18 Dec 2023 | CNY | 0.859 | 0.869 | 0.859 | 0.867 | 0.867 | +0.005 (+0.58%) | 8,972,500 |
15 Dec 2023 | CNY | 0.863 | 0.875 | 0.862 | 0.862 | 0.862 | -0.001 (-0.12%) | 8,179,100 |
14 Dec 2023 | CNY | 0.867 | 0.874 | 0.863 | 0.863 | 0.863 | -0.005 (-0.58%) | 9,161,300 |
13 Dec 2023 | CNY | 0.89 | 0.89 | 0.868 | 0.868 | 0.868 | -0.02 (-2.25%) | 10,131,000 |
12 Dec 2023 | CNY | 0.886 | 0.889 | 0.882 | 0.888 | 0.888 | +0.002 (+0.23%) | 9,192,100 |
11 Dec 2023 | CNY | 0.876 | 0.886 | 0.868 | 0.886 | 0.886 | +0.004 (+0.45%) | 10,402,200 |
8 Dec 2023 | CNY | 0.885 | 0.886 | 0.882 | 0.882 | 0.882 | -0.005 (-0.56%) | 9,118,300 |
7 Dec 2023 | CNY | 0.884 | 0.888 | 0.879 | 0.887 | 0.887 | 0.0 (0.0%) | 9,585,400 |
6 Dec 2023 | CNY | 0.88 | 0.892 | 0.88 | 0.887 | 0.887 | +0.007 (+0.80%) | 8,802,900 |
5 Dec 2023 | CNY | 0.894 | 0.896 | 0.88 | 0.88 | 0.88 | -0.018 (-2.00%) | 10,181,960 |
4 Dec 2023 | CNY | 0.896 | 0.902 | 0.896 | 0.898 | 0.898 | -0.003 (-0.33%) | 8,413,500 |
1 Dec 2023 | CNY | 0.904 | 0.906 | 0.895 | 0.901 | 0.901 | -0.014 (-1.53%) | 8,333,800 |
30 Nov 2023 | CNY | 0.913 | 0.915 | 0.911 | 0.915 | 0.915 | +0.006 (+0.66%) | 6,188,600 |
29 Nov 2023 | CNY | 0.924 | 0.924 | 0.907 | 0.909 | 0.909 | -0.005 (-0.55%) | 7,890,200 |
28 Nov 2023 | CNY | 0.912 | 0.914 | 0.908 | 0.914 | 0.914 | +0.001 (+0.11%) | 7,943,800 |
27 Nov 2023 | CNY | 0.926 | 0.926 | 0.906 | 0.913 | 0.913 | -0.011 (-1.19%) | 7,426,305 |
24 Nov 2023 | CNY | 0.92 | 0.924 | 0.919 | 0.924 | 0.924 | +0.002 (+0.22%) | 12,266,800 |
23 Nov 2023 | CNY | 0.917 | 0.922 | 0.915 | 0.922 | 0.922 | +0.002 (+0.22%) | 7,788,400 |
22 Nov 2023 | CNY | 0.922 | 0.923 | 0.92 | 0.92 | 0.92 | -0.004 (-0.43%) | 699,500 |
21 Nov 2023 | CNY | 0.923 | 0.93 | 0.917 | 0.924 | 0.924 | +0.007 (+0.76%) | 7,980,502 |
20 Nov 2023 | CNY | 0.909 | 0.921 | 0.907 | 0.917 | 0.917 | +0.006 (+0.66%) | 3,705,000 |
17 Nov 2023 | CNY | 0.906 | 0.914 | 0.901 | 0.911 | 0.911 | -0.005 (-0.55%) | 8,261,737 |
16 Nov 2023 | CNY | 0.929 | 0.929 | 0.915 | 0.916 | 0.916 | -0.007 (-0.76%) | 8,925,329 |
15 Nov 2023 | CNY | 0.939 | 0.939 | 0.918 | 0.923 | 0.923 | +0.005 (+0.54%) | 9,128,605 |
14 Nov 2023 | CNY | 0.925 | 0.925 | 0.915 | 0.918 | 0.918 | 0.0 (0.0%) | 5,349,600 |
13 Nov 2023 | CNY | 0.923 | 0.923 | 0.912 | 0.918 | 0.918 | -0.007 (-0.76%) | 8,190,706 |