Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.771 | 0.785 | 0.765 | 0.767 | 0.767 | -0.006 (-0.78%) | 5,076,200 |
8 Jan 2024 | CNY | 0.792 | 0.792 | 0.771 | 0.773 | 0.773 | -0.019 (-2.40%) | 7,492,100 |
5 Jan 2024 | CNY | 0.808 | 0.808 | 0.787 | 0.792 | 0.792 | -0.02 (-2.46%) | 7,627,700 |
4 Jan 2024 | CNY | 0.813 | 0.815 | 0.808 | 0.812 | 0.812 | -0.005 (-0.61%) | 7,052,700 |
3 Jan 2024 | CNY | 0.832 | 0.833 | 0.809 | 0.817 | 0.817 | -0.018 (-2.16%) | 11,165,000 |
2 Jan 2024 | CNY | 0.854 | 0.854 | 0.834 | 0.835 | 0.835 | -0.013 (-1.53%) | 5,693,700 |
29 Dec 2023 | CNY | 0.845 | 0.851 | 0.843 | 0.848 | 0.848 | +0.009 (+1.07%) | 9,063,800 |
28 Dec 2023 | CNY | 0.819 | 0.842 | 0.814 | 0.839 | 0.839 | +0.021 (+2.57%) | 10,671,600 |
27 Dec 2023 | CNY | 0.817 | 0.823 | 0.815 | 0.818 | 0.818 | +0.009 (+1.11%) | 9,611,900 |
26 Dec 2023 | CNY | 0.819 | 0.819 | 0.805 | 0.809 | 0.809 | -0.016 (-1.94%) | 5,439,800 |
25 Dec 2023 | CNY | 0.825 | 0.833 | 0.817 | 0.825 | 0.825 | 0.0 (0.0%) | 8,101,000 |
22 Dec 2023 | CNY | 0.857 | 0.86 | 0.824 | 0.825 | 0.825 | -0.031 (-3.62%) | 9,867,700 |
21 Dec 2023 | CNY | 0.844 | 0.864 | 0.839 | 0.856 | 0.856 | +0.008 (+0.94%) | 11,393,500 |
20 Dec 2023 | CNY | 0.871 | 0.872 | 0.847 | 0.848 | 0.848 | -0.017 (-1.97%) | 11,025,300 |
19 Dec 2023 | CNY | 0.867 | 0.874 | 0.862 | 0.865 | 0.865 | -0.002 (-0.23%) | 8,612,100 |
18 Dec 2023 | CNY | 0.877 | 0.878 | 0.867 | 0.867 | 0.867 | -0.01 (-1.14%) | 7,421,200 |
15 Dec 2023 | CNY | 0.884 | 0.891 | 0.873 | 0.877 | 0.877 | -0.009 (-1.02%) | 7,498,900 |
14 Dec 2023 | CNY | 0.897 | 0.902 | 0.884 | 0.886 | 0.886 | -0.003 (-0.34%) | 6,398,700 |
13 Dec 2023 | CNY | 0.899 | 0.905 | 0.889 | 0.889 | 0.889 | -0.01 (-1.11%) | 7,999,700 |
12 Dec 2023 | CNY | 0.905 | 0.91 | 0.897 | 0.899 | 0.899 | -0.007 (-0.77%) | 5,653,600 |
11 Dec 2023 | CNY | 0.888 | 0.909 | 0.881 | 0.906 | 0.906 | +0.011 (+1.23%) | 10,292,300 |
8 Dec 2023 | CNY | 0.874 | 0.899 | 0.872 | 0.895 | 0.895 | +0.029 (+3.35%) | 10,367,600 |
7 Dec 2023 | CNY | 0.863 | 0.869 | 0.856 | 0.866 | 0.866 | +0.01 (+1.17%) | 10,566,000 |
6 Dec 2023 | CNY | 0.851 | 0.866 | 0.848 | 0.856 | 0.856 | 0.0 (0.0%) | 7,279,700 |
5 Dec 2023 | CNY | 0.876 | 0.88 | 0.854 | 0.856 | 0.856 | -0.028 (-3.17%) | 9,920,800 |
4 Dec 2023 | CNY | 0.885 | 0.898 | 0.88 | 0.884 | 0.884 | +0.001 (+0.11%) | 7,965,300 |
1 Dec 2023 | CNY | 0.864 | 0.889 | 0.864 | 0.883 | 0.883 | +0.016 (+1.85%) | 8,273,500 |
30 Nov 2023 | CNY | 0.863 | 0.867 | 0.857 | 0.867 | 0.867 | 0.0 (0.0%) | 7,058,200 |
29 Nov 2023 | CNY | 0.868 | 0.877 | 0.864 | 0.867 | 0.867 | -0.009 (-1.03%) | 8,813,100 |
28 Nov 2023 | CNY | 0.882 | 0.882 | 0.87 | 0.876 | 0.876 | -0.005 (-0.57%) | 9,610,000 |