Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.702 | 0.707 | 0.692 | 0.698 | 0.698 | -0.002 (-0.29%) | 9,524,400 |
8 Jan 2024 | CNY | 0.711 | 0.711 | 0.7 | 0.7 | 0.7 | -0.011 (-1.55%) | 7,666,200 |
5 Jan 2024 | CNY | 0.728 | 0.728 | 0.706 | 0.711 | 0.711 | -0.016 (-2.20%) | 10,909,700 |
4 Jan 2024 | CNY | 0.734 | 0.741 | 0.719 | 0.727 | 0.727 | -0.007 (-0.95%) | 7,061,000 |
3 Jan 2024 | CNY | 0.738 | 0.744 | 0.728 | 0.734 | 0.734 | -0.004 (-0.54%) | 10,113,100 |
2 Jan 2024 | CNY | 0.748 | 0.756 | 0.738 | 0.738 | 0.738 | -0.008 (-1.07%) | 10,855,400 |
29 Dec 2023 | CNY | 0.73 | 0.749 | 0.724 | 0.746 | 0.746 | +0.023 (+3.18%) | 8,601,200 |
28 Dec 2023 | CNY | 0.71 | 0.727 | 0.704 | 0.723 | 0.723 | +0.007 (+0.98%) | 5,206,300 |
27 Dec 2023 | CNY | 0.715 | 0.722 | 0.713 | 0.716 | 0.716 | +0.001 (+0.14%) | 3,352,400 |
26 Dec 2023 | CNY | 0.718 | 0.719 | 0.711 | 0.715 | 0.715 | -0.016 (-2.19%) | 7,992,700 |
25 Dec 2023 | CNY | 0.723 | 0.732 | 0.718 | 0.731 | 0.731 | +0.001 (+0.14%) | 4,689,900 |
22 Dec 2023 | CNY | 0.78 | 0.78 | 0.728 | 0.73 | 0.73 | -0.057 (-7.24%) | 13,941,600 |
21 Dec 2023 | CNY | 0.774 | 0.792 | 0.77 | 0.787 | 0.787 | +0.01 (+1.29%) | 5,617,300 |
20 Dec 2023 | CNY | 0.797 | 0.797 | 0.776 | 0.777 | 0.777 | -0.02 (-2.51%) | 4,571,700 |
19 Dec 2023 | CNY | 0.786 | 0.801 | 0.786 | 0.797 | 0.797 | +0.011 (+1.40%) | 3,565,900 |
18 Dec 2023 | CNY | 0.805 | 0.805 | 0.783 | 0.786 | 0.786 | -0.018 (-2.24%) | 3,756,600 |
15 Dec 2023 | CNY | 0.804 | 0.813 | 0.791 | 0.804 | 0.804 | -0.001 (-0.12%) | 3,261,700 |
14 Dec 2023 | CNY | 0.81 | 0.824 | 0.804 | 0.805 | 0.805 | -0.006 (-0.74%) | 7,332,600 |
13 Dec 2023 | CNY | 0.823 | 0.828 | 0.81 | 0.811 | 0.811 | -0.011 (-1.34%) | 2,548,200 |
12 Dec 2023 | CNY | 0.826 | 0.836 | 0.82 | 0.822 | 0.822 | -0.001 (-0.12%) | 7,859,700 |
11 Dec 2023 | CNY | 0.807 | 0.825 | 0.798 | 0.823 | 0.823 | +0.017 (+2.11%) | 10,326,900 |
8 Dec 2023 | CNY | 0.803 | 0.813 | 0.793 | 0.806 | 0.806 | +0.004 (+0.50%) | 3,234,600 |
7 Dec 2023 | CNY | 0.783 | 0.805 | 0.783 | 0.802 | 0.802 | +0.015 (+1.91%) | 5,709,100 |
6 Dec 2023 | CNY | 0.775 | 0.797 | 0.767 | 0.787 | 0.787 | +0.013 (+1.68%) | 3,093,200 |
5 Dec 2023 | CNY | 0.792 | 0.792 | 0.774 | 0.774 | 0.774 | -0.025 (-3.13%) | 1,995,600 |
4 Dec 2023 | CNY | 0.798 | 0.808 | 0.792 | 0.799 | 0.799 | +0.001 (+0.13%) | 5,047,300 |
1 Dec 2023 | CNY | 0.768 | 0.799 | 0.767 | 0.798 | 0.798 | +0.037 (+4.86%) | 8,451,000 |
30 Nov 2023 | CNY | 0.763 | 0.765 | 0.756 | 0.761 | 0.761 | -0.005 (-0.65%) | 1,977,500 |
29 Nov 2023 | CNY | 0.778 | 0.778 | 0.765 | 0.766 | 0.766 | -0.005 (-0.65%) | 5,637,900 |
28 Nov 2023 | CNY | 0.761 | 0.773 | 0.761 | 0.771 | 0.771 | +0.003 (+0.39%) | 8,233,900 |