Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 0.873 | 0.875 | 0.869 | 0.874 | 0.874 | -0.001 (-0.11%) | 616,463 |
22 Dec 2023 | CNY | 0.866 | 0.875 | 0.866 | 0.875 | 0.875 | +0.009 (+1.04%) | 3,675,800 |
21 Dec 2023 | CNY | 0.861 | 0.871 | 0.86 | 0.866 | 0.866 | +0.005 (+0.58%) | 19,304,300 |
20 Dec 2023 | CNY | 0.868 | 0.869 | 0.861 | 0.861 | 0.861 | -0.007 (-0.81%) | 860,800 |
19 Dec 2023 | CNY | 0.866 | 0.872 | 0.865 | 0.868 | 0.868 | +0.002 (+0.23%) | 614,100 |
18 Dec 2023 | CNY | 0.87 | 0.872 | 0.866 | 0.866 | 0.866 | -0.004 (-0.46%) | 877,703 |
15 Dec 2023 | CNY | 0.879 | 0.882 | 0.87 | 0.87 | 0.87 | -0.004 (-0.46%) | 1,966,100 |
14 Dec 2023 | CNY | 0.885 | 0.885 | 0.874 | 0.874 | 0.874 | -0.004 (-0.46%) | 106,400 |
13 Dec 2023 | CNY | 0.889 | 0.889 | 0.878 | 0.878 | 0.878 | -0.013 (-1.46%) | 3,920,300 |
12 Dec 2023 | CNY | 0.891 | 0.892 | 0.888 | 0.891 | 0.891 | +0.001 (+0.11%) | 925,900 |
11 Dec 2023 | CNY | 0.875 | 0.891 | 0.872 | 0.89 | 0.89 | +0.005 (+0.56%) | 3,138,200 |
8 Dec 2023 | CNY | 0.882 | 0.887 | 0.882 | 0.885 | 0.885 | +0.003 (+0.34%) | 324,500 |
7 Dec 2023 | CNY | 0.885 | 0.887 | 0.878 | 0.882 | 0.882 | -0.003 (-0.34%) | 1,279,700 |
6 Dec 2023 | CNY | 0.881 | 0.89 | 0.879 | 0.885 | 0.885 | +0.006 (+0.68%) | 1,442,006 |
5 Dec 2023 | CNY | 0.896 | 0.898 | 0.879 | 0.879 | 0.879 | -0.023 (-2.55%) | 1,266,205 |
4 Dec 2023 | CNY | 0.908 | 0.908 | 0.902 | 0.902 | 0.902 | -0.003 (-0.33%) | 373,700 |
1 Dec 2023 | CNY | 0.907 | 0.908 | 0.899 | 0.905 | 0.905 | -0.007 (-0.77%) | 1,862,400 |
30 Nov 2023 | CNY | 0.907 | 0.912 | 0.907 | 0.912 | 0.912 | +0.002 (+0.22%) | 519,100 |
29 Nov 2023 | CNY | 0.912 | 0.912 | 0.907 | 0.91 | 0.91 | -0.006 (-0.66%) | 486,300 |
28 Nov 2023 | CNY | 0.912 | 0.916 | 0.912 | 0.916 | 0.916 | 0.0 (0.0%) | 124,402 |
27 Nov 2023 | CNY | 0.913 | 0.916 | 0.909 | 0.916 | 0.916 | -0.008 (-0.87%) | 1,667,602 |
24 Nov 2023 | CNY | 0.925 | 0.925 | 0.92 | 0.924 | 0.924 | -0.002 (-0.22%) | 767,701 |
23 Nov 2023 | CNY | 0.918 | 0.926 | 0.918 | 0.926 | 0.926 | +0.003 (+0.33%) | 1,485,200 |
22 Nov 2023 | CNY | 0.927 | 0.928 | 0.923 | 0.923 | 0.923 | -0.01 (-1.07%) | 136,700 |
21 Nov 2023 | CNY | 0.931 | 0.941 | 0.931 | 0.933 | 0.933 | +0.002 (+0.21%) | 2,146,500 |
20 Nov 2023 | CNY | 0.925 | 0.932 | 0.923 | 0.931 | 0.931 | +0.002 (+0.22%) | 2,839,200 |
17 Nov 2023 | CNY | 0.929 | 0.929 | 0.923 | 0.929 | 0.929 | 0.0 (0.0%) | 6,215,601 |
16 Nov 2023 | CNY | 0.936 | 0.938 | 0.929 | 0.929 | 0.929 | -0.008 (-0.85%) | 884,102 |
15 Nov 2023 | CNY | 0.94 | 0.942 | 0.937 | 0.937 | 0.937 | +0.005 (+0.54%) | 991,000 |
14 Nov 2023 | CNY | 0.938 | 0.938 | 0.932 | 0.932 | 0.932 | +0.001 (+0.11%) | 818,400 |