Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 0.77 | 0.77 | 0.764 | 0.764 | 0.764 | -0.009 (-1.16%) | 4,021,800 |
29 Dec 2023 | CNY | 0.763 | 0.773 | 0.763 | 0.773 | 0.773 | +0.005 (+0.65%) | 74,000 |
28 Dec 2023 | CNY | 0.759 | 0.772 | 0.73 | 0.768 | 0.768 | +0.016 (+2.13%) | 136,700 |
27 Dec 2023 | CNY | 0.751 | 0.752 | 0.751 | 0.752 | 0.752 | +0.004 (+0.53%) | 269,800 |
26 Dec 2023 | CNY | 0.754 | 0.754 | 0.748 | 0.748 | 0.748 | -0.006 (-0.80%) | 12,500 |
25 Dec 2023 | CNY | 0.753 | 0.754 | 0.753 | 0.754 | 0.754 | +0.004 (+0.53%) | 301,000 |
22 Dec 2023 | CNY | 0.756 | 0.756 | 0.75 | 0.75 | 0.75 | -0.002 (-0.27%) | 605,002 |
21 Dec 2023 | CNY | 0.745 | 0.752 | 0.745 | 0.752 | 0.752 | +0.007 (+0.94%) | 913,500 |
20 Dec 2023 | CNY | 0.75 | 0.751 | 0.745 | 0.745 | 0.745 | -0.003 (-0.40%) | 4,352,500 |
19 Dec 2023 | CNY | 0.746 | 0.751 | 0.745 | 0.748 | 0.748 | -0.001 (-0.13%) | 4,447,400 |
18 Dec 2023 | CNY | 0.749 | 0.749 | 0.749 | 0.749 | 0.749 | -0.002 (-0.27%) | 3,200 |
15 Dec 2023 | CNY | 0.756 | 0.762 | 0.751 | 0.751 | 0.751 | -0.003 (-0.40%) | 29,300 |
14 Dec 2023 | CNY | 0.76 | 0.76 | 0.754 | 0.754 | 0.754 | -0.004 (-0.53%) | 19,500 |
13 Dec 2023 | CNY | 0.765 | 0.765 | 0.758 | 0.758 | 0.758 | -0.013 (-1.69%) | 16,800 |
12 Dec 2023 | CNY | 0.767 | 0.771 | 0.766 | 0.771 | 0.771 | +0.003 (+0.39%) | 4,500 |
11 Dec 2023 | CNY | 0.752 | 0.769 | 0.752 | 0.768 | 0.768 | +0.007 (+0.92%) | 440,800 |
8 Dec 2023 | CNY | 0.774 | 0.774 | 0.759 | 0.761 | 0.761 | -0.005 (-0.65%) | 1,381,700 |
7 Dec 2023 | CNY | 0.762 | 0.766 | 0.756 | 0.766 | 0.766 | +0.001 (+0.13%) | 2,143,700 |
6 Dec 2023 | CNY | 0.763 | 0.772 | 0.763 | 0.765 | 0.765 | -0.002 (-0.26%) | 1,850,000 |
5 Dec 2023 | CNY | 0.774 | 0.774 | 0.767 | 0.767 | 0.767 | -0.012 (-1.54%) | 8,300 |
4 Dec 2023 | CNY | 0.784 | 0.784 | 0.779 | 0.779 | 0.779 | -0.008 (-1.02%) | 2,279,700 |
1 Dec 2023 | CNY | 0.785 | 0.787 | 0.78 | 0.787 | 0.787 | -0.002 (-0.25%) | 108,200 |
30 Nov 2023 | CNY | 0.791 | 0.794 | 0.786 | 0.789 | 0.789 | +0.001 (+0.13%) | 800,800 |
29 Nov 2023 | CNY | 0.792 | 0.792 | 0.788 | 0.788 | 0.788 | -0.009 (-1.13%) | 38,100 |
28 Nov 2023 | CNY | 0.79 | 0.797 | 0.79 | 0.797 | 0.797 | +0.007 (+0.89%) | 1,078,200 |
27 Nov 2023 | CNY | 0.79 | 0.79 | 0.789 | 0.79 | 0.79 | -0.008 (-1.00%) | 50,402 |
24 Nov 2023 | CNY | 0.8 | 0.8 | 0.798 | 0.798 | 0.798 | -0.004 (-0.50%) | 53,706 |
23 Nov 2023 | CNY | 0.795 | 0.802 | 0.795 | 0.802 | 0.802 | +0.004 (+0.50%) | 8,400 |
22 Nov 2023 | CNY | 0.803 | 0.803 | 0.798 | 0.798 | 0.798 | -0.009 (-1.12%) | 4,400 |
21 Nov 2023 | CNY | 0.811 | 0.811 | 0.807 | 0.807 | 0.807 | +0.002 (+0.25%) | 3,500 |