Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 0.84 | 0.85 | 0.84 | 0.847 | 0.847 | +0.003 (+0.36%) | 685,716 |
10 Jan 2024 | CNY | 0.844 | 0.846 | 0.842 | 0.844 | 0.844 | -0.001 (-0.12%) | 351,000 |
9 Jan 2024 | CNY | 0.844 | 0.848 | 0.843 | 0.845 | 0.845 | 0.0 (0.0%) | 236,601 |
8 Jan 2024 | CNY | 0.853 | 0.853 | 0.844 | 0.845 | 0.845 | -0.006 (-0.71%) | 1,305,800 |
5 Jan 2024 | CNY | 0.862 | 0.864 | 0.851 | 0.851 | 0.851 | -0.008 (-0.93%) | 52,500 |
4 Jan 2024 | CNY | 0.864 | 0.864 | 0.855 | 0.859 | 0.859 | -0.008 (-0.92%) | 311,000 |
3 Jan 2024 | CNY | 0.87 | 0.871 | 0.867 | 0.867 | 0.867 | -0.004 (-0.46%) | 16,000 |
2 Jan 2024 | CNY | 0.876 | 0.877 | 0.871 | 0.871 | 0.871 | -0.013 (-1.47%) | 1,172,000 |
29 Dec 2023 | CNY | 0.855 | 0.887 | 0.855 | 0.884 | 0.884 | +0.005 (+0.57%) | 99,900 |
28 Dec 2023 | CNY | 0.865 | 0.88 | 0.865 | 0.879 | 0.879 | +0.021 (+2.45%) | 605,700 |
27 Dec 2023 | CNY | 0.873 | 0.873 | 0.853 | 0.858 | 0.858 | +0.003 (+0.35%) | 61,000 |
26 Dec 2023 | CNY | 0.828 | 0.858 | 0.828 | 0.855 | 0.855 | -0.002 (-0.23%) | 909,000 |
25 Dec 2023 | CNY | 0.858 | 0.858 | 0.857 | 0.857 | 0.857 | 0.0 (0.0%) | 103,400 |
22 Dec 2023 | CNY | 0.885 | 0.885 | 0.852 | 0.857 | 0.857 | 0.0 (0.0%) | 219,600 |
21 Dec 2023 | CNY | 0.845 | 0.857 | 0.845 | 0.857 | 0.857 | +0.011 (+1.30%) | 41,900 |
20 Dec 2023 | CNY | 0.858 | 0.884 | 0.846 | 0.846 | 0.846 | -0.004 (-0.47%) | 12,001 |
19 Dec 2023 | CNY | 0.846 | 0.85 | 0.846 | 0.85 | 0.85 | +0.004 (+0.47%) | 107,200 |
18 Dec 2023 | CNY | 0.854 | 0.854 | 0.846 | 0.846 | 0.846 | -0.007 (-0.82%) | 110,779 |
15 Dec 2023 | CNY | 0.798 | 0.877 | 0.798 | 0.853 | 0.853 | -0.003 (-0.35%) | 132,300 |
14 Dec 2023 | CNY | 0.864 | 0.864 | 0.856 | 0.856 | 0.856 | -0.005 (-0.58%) | 584,700 |
13 Dec 2023 | CNY | 0.88 | 0.88 | 0.861 | 0.861 | 0.861 | -0.012 (-1.37%) | 49,400 |
12 Dec 2023 | CNY | 0.862 | 0.873 | 0.862 | 0.873 | 0.873 | +0.003 (+0.34%) | 166,800 |
11 Dec 2023 | CNY | 0.871 | 0.873 | 0.854 | 0.87 | 0.87 | +0.002 (+0.23%) | 88,900 |
8 Dec 2023 | CNY | 0.871 | 0.871 | 0.866 | 0.868 | 0.868 | +0.002 (+0.23%) | 109,202 |
7 Dec 2023 | CNY | 0.864 | 0.868 | 0.86 | 0.866 | 0.866 | -0.002 (-0.23%) | 170,000 |
6 Dec 2023 | CNY | 0.872 | 0.908 | 0.865 | 0.868 | 0.868 | +0.004 (+0.46%) | 456,900 |
5 Dec 2023 | CNY | 0.883 | 0.883 | 0.864 | 0.864 | 0.864 | -0.02 (-2.26%) | 674,200 |
4 Dec 2023 | CNY | 0.894 | 0.912 | 0.883 | 0.884 | 0.884 | -0.007 (-0.79%) | 775,809 |
1 Dec 2023 | CNY | 0.89 | 0.892 | 0.88 | 0.891 | 0.891 | -0.001 (-0.11%) | 1,675,405 |
30 Nov 2023 | CNY | 0.894 | 0.895 | 0.891 | 0.892 | 0.892 | -0.002 (-0.22%) | 2,098,100 |