Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.835 | 0.842 | 0.831 | 0.84 | 0.84 | +0.009 (+1.08%) | 1,796,900 |
8 Jan 2024 | CNY | 0.858 | 0.858 | 0.831 | 0.831 | 0.831 | -0.027 (-3.15%) | 6,439,200 |
5 Jan 2024 | CNY | 0.85 | 0.859 | 0.842 | 0.858 | 0.858 | +0.008 (+0.94%) | 5,780,500 |
4 Jan 2024 | CNY | 0.84 | 0.851 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 8,143,500 |
3 Jan 2024 | CNY | 0.835 | 0.841 | 0.832 | 0.84 | 0.84 | +0.001 (+0.12%) | 6,674,900 |
2 Jan 2024 | CNY | 0.836 | 0.839 | 0.833 | 0.839 | 0.839 | +0.007 (+0.84%) | 14,908,300 |
29 Dec 2023 | CNY | 0.836 | 0.836 | 0.831 | 0.832 | 0.832 | -0.004 (-0.48%) | 3,313,400 |
28 Dec 2023 | CNY | 0.829 | 0.838 | 0.827 | 0.836 | 0.836 | +0.007 (+0.84%) | 5,202,800 |
27 Dec 2023 | CNY | 0.815 | 0.829 | 0.814 | 0.829 | 0.829 | +0.015 (+1.84%) | 2,635,480 |
26 Dec 2023 | CNY | 0.816 | 0.817 | 0.812 | 0.814 | 0.814 | +0.001 (+0.12%) | 924,000 |
25 Dec 2023 | CNY | 0.817 | 0.823 | 0.813 | 0.813 | 0.813 | -0.004 (-0.49%) | 1,638,500 |
22 Dec 2023 | CNY | 0.812 | 0.823 | 0.812 | 0.817 | 0.817 | +0.005 (+0.62%) | 3,419,000 |
21 Dec 2023 | CNY | 0.808 | 0.815 | 0.807 | 0.812 | 0.812 | +0.005 (+0.62%) | 1,935,900 |
20 Dec 2023 | CNY | 0.807 | 0.816 | 0.807 | 0.807 | 0.807 | +0.002 (+0.25%) | 13,314,400 |
19 Dec 2023 | CNY | 0.807 | 0.809 | 0.803 | 0.805 | 0.805 | -0.002 (-0.25%) | 688,500 |
18 Dec 2023 | CNY | 0.805 | 0.81 | 0.804 | 0.807 | 0.807 | -0.002 (-0.25%) | 3,522,000 |
15 Dec 2023 | CNY | 0.803 | 0.816 | 0.803 | 0.809 | 0.809 | +0.01 (+1.25%) | 2,195,800 |
14 Dec 2023 | CNY | 0.802 | 0.806 | 0.798 | 0.799 | 0.799 | +0.002 (+0.25%) | 676,200 |
13 Dec 2023 | CNY | 0.805 | 0.805 | 0.797 | 0.797 | 0.797 | -0.012 (-1.48%) | 755,800 |
12 Dec 2023 | CNY | 0.8 | 0.809 | 0.799 | 0.809 | 0.809 | +0.01 (+1.25%) | 1,018,200 |
11 Dec 2023 | CNY | 0.8 | 0.801 | 0.786 | 0.799 | 0.799 | -0.004 (-0.50%) | 4,619,300 |
8 Dec 2023 | CNY | 0.803 | 0.806 | 0.8 | 0.803 | 0.803 | +0.001 (+0.12%) | 1,855,500 |
7 Dec 2023 | CNY | 0.812 | 0.812 | 0.798 | 0.802 | 0.802 | -0.01 (-1.23%) | 1,831,300 |
6 Dec 2023 | CNY | 0.805 | 0.815 | 0.803 | 0.812 | 0.812 | +0.01 (+1.25%) | 1,993,800 |
5 Dec 2023 | CNY | 0.817 | 0.817 | 0.802 | 0.802 | 0.802 | -0.017 (-2.08%) | 1,318,900 |
4 Dec 2023 | CNY | 0.825 | 0.825 | 0.819 | 0.819 | 0.819 | -0.006 (-0.73%) | 1,381,300 |
1 Dec 2023 | CNY | 0.825 | 0.83 | 0.823 | 0.825 | 0.825 | -0.001 (-0.12%) | 1,671,000 |
30 Nov 2023 | CNY | 0.819 | 0.828 | 0.819 | 0.826 | 0.826 | +0.007 (+0.85%) | 2,164,500 |
29 Nov 2023 | CNY | 0.837 | 0.837 | 0.818 | 0.819 | 0.819 | -0.018 (-2.15%) | 2,731,800 |
28 Nov 2023 | CNY | 0.838 | 0.839 | 0.835 | 0.837 | 0.837 | -0.002 (-0.24%) | 1,627,900 |