Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 0.98 | 0.98 | 0.965 | 0.971 | 0.971 | -0.009 (-0.92%) | 18,823,700 |
3 Jan 2024 | CNY | 0.98 | 0.981 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 29,153,800 |
2 Jan 2024 | CNY | 0.989 | 0.989 | 0.98 | 0.98 | 0.98 | -0.005 (-0.51%) | 21,645,400 |
29 Dec 2023 | CNY | 0.97 | 0.988 | 0.97 | 0.985 | 0.985 | +0.016 (+1.65%) | 29,912,701 |
28 Dec 2023 | CNY | 0.945 | 0.972 | 0.942 | 0.969 | 0.969 | +0.022 (+2.32%) | 30,865,610 |
27 Dec 2023 | CNY | 0.945 | 0.948 | 0.939 | 0.947 | 0.947 | +0.006 (+0.64%) | 27,878,000 |
26 Dec 2023 | CNY | 0.951 | 0.951 | 0.937 | 0.941 | 0.941 | -0.013 (-1.36%) | 24,931,300 |
25 Dec 2023 | CNY | 0.957 | 0.957 | 0.947 | 0.954 | 0.954 | -0.003 (-0.31%) | 22,643,601 |
22 Dec 2023 | CNY | 0.97 | 0.97 | 0.952 | 0.957 | 0.957 | -0.01 (-1.03%) | 25,237,600 |
21 Dec 2023 | CNY | 0.96 | 0.97 | 0.948 | 0.967 | 0.967 | +0.007 (+0.73%) | 26,228,700 |
20 Dec 2023 | CNY | 0.976 | 0.977 | 0.959 | 0.96 | 0.96 | -0.014 (-1.44%) | 24,598,400 |
19 Dec 2023 | CNY | 0.97 | 0.983 | 0.968 | 0.974 | 0.974 | 0.0 (0.0%) | 26,636,700 |
18 Dec 2023 | CNY | 0.99 | 0.99 | 0.972 | 0.974 | 0.974 | -0.017 (-1.72%) | 16,145,200 |
15 Dec 2023 | CNY | 1 | 1 | 0.987 | 0.991 | 0.991 | -0.006 (-0.60%) | 21,824,000 |
14 Dec 2023 | CNY | 1.007 | 1.007 | 0.996 | 0.997 | 0.997 | -0.002 (-0.20%) | 18,545,200 |
13 Dec 2023 | CNY | 1.007 | 1.007 | 0.997 | 0.999 | 0.999 | -0.008 (-0.79%) | 18,406,500 |
12 Dec 2023 | CNY | 1 | 1.008 | 1 | 1.007 | 1.007 | +0.004 (+0.40%) | 21,470,703 |
11 Dec 2023 | CNY | 0.99 | 1.005 | 0.98 | 1.003 | 1.003 | +0.01 (+1.01%) | 24,274,100 |
8 Dec 2023 | CNY | 0.999 | 1.002 | 0.991 | 0.993 | 0.993 | -0.006 (-0.60%) | 22,804,500 |
7 Dec 2023 | CNY | 0.995 | 1 | 0.988 | 0.999 | 0.999 | +0.004 (+0.40%) | 23,806,100 |
6 Dec 2023 | CNY | 0.989 | 1.001 | 0.985 | 0.995 | 0.995 | +0.005 (+0.51%) | 20,814,201 |
5 Dec 2023 | CNY | 1.002 | 1.006 | 0.99 | 0.99 | 0.99 | -0.016 (-1.59%) | 23,892,000 |
4 Dec 2023 | CNY | 1.005 | 1.01 | 1.003 | 1.006 | 1.006 | 0.0 (0.0%) | 24,517,301 |
1 Dec 2023 | CNY | 0.995 | 1.009 | 0.994 | 1.006 | 1.006 | +0.011 (+1.11%) | 40,487,900 |
30 Nov 2023 | CNY | 0.998 | 1.001 | 0.989 | 0.995 | 0.995 | -0.007 (-0.70%) | 23,415,300 |
29 Nov 2023 | CNY | 1.008 | 1.008 | 0.998 | 1.002 | 1.002 | -0.006 (-0.60%) | 23,403,000 |
28 Nov 2023 | CNY | 1 | 1.009 | 0.994 | 1.008 | 1.008 | +0.006 (+0.60%) | 21,618,700 |
27 Nov 2023 | CNY | 1.001 | 1.006 | 0.997 | 1.002 | 1.002 | -0.001 (-0.10%) | 20,784,900 |
24 Nov 2023 | CNY | 1.013 | 1.013 | 1 | 1.003 | 1.003 | -0.011 (-1.08%) | 22,128,500 |
23 Nov 2023 | CNY | 1.004 | 1.015 | 1 | 1.014 | 1.014 | +0.011 (+1.10%) | 24,513,300 |