Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 0.863 | 0.867 | 0.842 | 0.855 | 0.855 | 0.0 (0.0%) | 401,900 |
20 Dec 2023 | CNY | 0.853 | 0.86 | 0.842 | 0.855 | 0.855 | +0.002 (+0.23%) | 221,000 |
19 Dec 2023 | CNY | 0.861 | 0.863 | 0.844 | 0.853 | 0.853 | +0.001 (+0.12%) | 401,700 |
18 Dec 2023 | CNY | 0.855 | 0.867 | 0.844 | 0.852 | 0.852 | -0.007 (-0.81%) | 486,900 |
15 Dec 2023 | CNY | 0.849 | 0.869 | 0.849 | 0.859 | 0.859 | +0.014 (+1.66%) | 1,119,800 |
14 Dec 2023 | CNY | 0.84 | 0.887 | 0.84 | 0.845 | 0.845 | +0.013 (+1.56%) | 572,500 |
13 Dec 2023 | CNY | 0.839 | 0.854 | 0.832 | 0.832 | 0.832 | -0.015 (-1.77%) | 85,900 |
12 Dec 2023 | CNY | 0.839 | 0.853 | 0.833 | 0.847 | 0.847 | +0.007 (+0.83%) | 191,120 |
11 Dec 2023 | CNY | 0.856 | 0.856 | 0.831 | 0.84 | 0.84 | -0.005 (-0.59%) | 1,199,100 |
8 Dec 2023 | CNY | 0.839 | 0.867 | 0.839 | 0.845 | 0.845 | +0.002 (+0.24%) | 868,300 |
7 Dec 2023 | CNY | 0.839 | 0.855 | 0.837 | 0.843 | 0.843 | -0.005 (-0.59%) | 569,100 |
6 Dec 2023 | CNY | 0.835 | 0.878 | 0.835 | 0.848 | 0.848 | +0.008 (+0.95%) | 1,858,700 |
5 Dec 2023 | CNY | 0.862 | 0.896 | 0.84 | 0.84 | 0.84 | -0.016 (-1.87%) | 1,782,900 |
4 Dec 2023 | CNY | 0.87 | 0.893 | 0.856 | 0.856 | 0.856 | -0.017 (-1.95%) | 1,331,700 |
1 Dec 2023 | CNY | 0.876 | 0.876 | 0.87 | 0.873 | 0.873 | -0.002 (-0.23%) | 909,500 |
30 Nov 2023 | CNY | 0.874 | 0.884 | 0.87 | 0.875 | 0.875 | +0.001 (+0.11%) | 527,300 |
29 Nov 2023 | CNY | 0.893 | 0.893 | 0.872 | 0.874 | 0.874 | -0.022 (-2.46%) | 738,100 |
28 Nov 2023 | CNY | 0.902 | 0.902 | 0.895 | 0.896 | 0.896 | -0.007 (-0.78%) | 356,200 |
27 Nov 2023 | CNY | 0.908 | 0.908 | 0.897 | 0.903 | 0.903 | -0.005 (-0.55%) | 611,300 |
24 Nov 2023 | CNY | 0.908 | 0.91 | 0.907 | 0.908 | 0.908 | -0.005 (-0.55%) | 493,500 |
23 Nov 2023 | CNY | 0.913 | 0.914 | 0.91 | 0.913 | 0.913 | +0.005 (+0.55%) | 613,600 |
22 Nov 2023 | CNY | 0.912 | 0.913 | 0.908 | 0.908 | 0.908 | -0.009 (-0.98%) | 356,500 |
21 Nov 2023 | CNY | 0.925 | 0.929 | 0.917 | 0.917 | 0.917 | -0.003 (-0.33%) | 1,455,100 |
20 Nov 2023 | CNY | 0.915 | 0.922 | 0.914 | 0.92 | 0.92 | +0.008 (+0.88%) | 265,400 |
17 Nov 2023 | CNY | 0.917 | 0.917 | 0.91 | 0.912 | 0.912 | -0.014 (-1.51%) | 1,168,100 |
16 Nov 2023 | CNY | 0.933 | 0.933 | 0.918 | 0.926 | 0.926 | -0.006 (-0.64%) | 690,806 |
15 Nov 2023 | CNY | 0.917 | 0.933 | 0.917 | 0.932 | 0.932 | +0.018 (+1.97%) | 2,337,700 |
14 Nov 2023 | CNY | 0.909 | 0.917 | 0.902 | 0.914 | 0.914 | +0.012 (+1.33%) | 424,100 |
13 Nov 2023 | CNY | 0.9 | 0.902 | 0.894 | 0.902 | 0.902 | +0.002 (+0.22%) | 74,400 |
10 Nov 2023 | CNY | 0.909 | 0.917 | 0.898 | 0.9 | 0.9 | -0.015 (-1.64%) | 886,800 |