Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
29 Nov 2023 | CNY | 0.903 | 0.903 | 0.892 | 0.894 | 0.894 | -0.007 (-0.78%) | 2,116,309 |
28 Nov 2023 | CNY | 0.91 | 0.91 | 0.895 | 0.901 | 0.901 | +0.002 (+0.22%) | 1,333,400 |
27 Nov 2023 | CNY | 0.912 | 0.912 | 0.893 | 0.899 | 0.899 | -0.007 (-0.77%) | 3,196,200 |
24 Nov 2023 | CNY | 0.911 | 0.912 | 0.905 | 0.906 | 0.906 | -0.008 (-0.88%) | 847,401 |
23 Nov 2023 | CNY | 0.927 | 0.927 | 0.905 | 0.914 | 0.914 | +0.004 (+0.44%) | 239,400 |
22 Nov 2023 | CNY | 0.911 | 0.917 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 99,200 |
21 Nov 2023 | CNY | 0.916 | 0.927 | 0.916 | 0.92 | 0.92 | +0.004 (+0.44%) | 9,800 |
20 Nov 2023 | CNY | 0.911 | 0.921 | 0.911 | 0.916 | 0.916 | -0.001 (-0.11%) | 81,105 |
17 Nov 2023 | CNY | 0.93 | 0.93 | 0.911 | 0.917 | 0.917 | -0.002 (-0.22%) | 133,303 |
16 Nov 2023 | CNY | 0.925 | 0.925 | 0.917 | 0.919 | 0.919 | -0.007 (-0.76%) | 174,600 |
15 Nov 2023 | CNY | 0.92 | 0.93 | 0.92 | 0.926 | 0.926 | +0.006 (+0.65%) | 132,000 |
14 Nov 2023 | CNY | 0.922 | 0.925 | 0.917 | 0.92 | 0.92 | -0.001 (-0.11%) | 68,300 |
13 Nov 2023 | CNY | 0.921 | 0.922 | 0.917 | 0.921 | 0.921 | -0.004 (-0.43%) | 1,262,204 |
10 Nov 2023 | CNY | 0.925 | 0.925 | 0.921 | 0.925 | 0.925 | -0.005 (-0.54%) | 3,860,100 |
9 Nov 2023 | CNY | 0.94 | 0.94 | 0.929 | 0.93 | 0.93 | -0.002 (-0.21%) | 748,165 |
8 Nov 2023 | CNY | 0.93 | 0.935 | 0.93 | 0.932 | 0.932 | -0.001 (-0.11%) | 596,019 |
7 Nov 2023 | CNY | 0.95 | 0.95 | 0.928 | 0.933 | 0.933 | -0.004 (-0.43%) | 178,311 |
6 Nov 2023 | CNY | 0.933 | 0.94 | 0.932 | 0.937 | 0.937 | +0.013 (+1.41%) | 1,350,402 |
3 Nov 2023 | CNY | 0.922 | 0.927 | 0.92 | 0.924 | 0.924 | +0.005 (+0.54%) | 610,600 |
2 Nov 2023 | CNY | 0.924 | 0.929 | 0.919 | 0.919 | 0.919 | -0.001 (-0.11%) | 3,203,304 |
1 Nov 2023 | CNY | 0.9 | 0.93 | 0.9 | 0.92 | 0.92 | -0.009 (-0.97%) | 848,600 |
31 Oct 2023 | CNY | 0.934 | 0.934 | 0.919 | 0.929 | 0.929 | -0.005 (-0.54%) | 279,600 |
30 Oct 2023 | CNY | 0.953 | 0.953 | 0.921 | 0.934 | 0.934 | -0.019 (-1.99%) | 3,705,100 |
27 Oct 2023 | CNY | 0.918 | 0.953 | 0.906 | 0.953 | 0.953 | +0.04 (+4.38%) | 59,364 |
26 Oct 2023 | CNY | 0.903 | 0.913 | 0.893 | 0.913 | 0.913 | +0.009 (+1.00%) | 792,200 |