Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.783 | 0.79 | 0.769 | 0.774 | 0.774 | -0.007 (-0.90%) | 8,812,300 |
8 Jan 2024 | CNY | 0.804 | 0.804 | 0.779 | 0.781 | 0.781 | -0.023 (-2.86%) | 11,266,700 |
5 Jan 2024 | CNY | 0.829 | 0.829 | 0.799 | 0.804 | 0.804 | -0.018 (-2.19%) | 13,300,800 |
4 Jan 2024 | CNY | 0.828 | 0.83 | 0.819 | 0.822 | 0.822 | -0.008 (-0.96%) | 7,586,100 |
3 Jan 2024 | CNY | 0.851 | 0.857 | 0.823 | 0.83 | 0.83 | -0.023 (-2.70%) | 10,790,500 |
2 Jan 2024 | CNY | 0.869 | 0.871 | 0.852 | 0.853 | 0.853 | -0.017 (-1.95%) | 5,990,610 |
29 Dec 2023 | CNY | 0.864 | 0.872 | 0.854 | 0.87 | 0.87 | +0.011 (+1.28%) | 12,434,900 |
28 Dec 2023 | CNY | 0.835 | 0.863 | 0.827 | 0.859 | 0.859 | +0.024 (+2.87%) | 12,668,000 |
27 Dec 2023 | CNY | 0.835 | 0.844 | 0.829 | 0.835 | 0.835 | +0.004 (+0.48%) | 13,962,100 |
26 Dec 2023 | CNY | 0.851 | 0.858 | 0.824 | 0.831 | 0.831 | -0.02 (-2.35%) | 8,281,000 |
25 Dec 2023 | CNY | 0.853 | 0.861 | 0.84 | 0.851 | 0.851 | -0.002 (-0.23%) | 3,602,200 |
22 Dec 2023 | CNY | 0.873 | 0.873 | 0.848 | 0.853 | 0.853 | -0.021 (-2.40%) | 12,799,500 |
21 Dec 2023 | CNY | 0.856 | 0.885 | 0.853 | 0.874 | 0.874 | +0.008 (+0.92%) | 15,196,200 |
20 Dec 2023 | CNY | 0.892 | 0.898 | 0.863 | 0.866 | 0.866 | -0.032 (-3.56%) | 14,734,100 |
19 Dec 2023 | CNY | 0.89 | 0.899 | 0.882 | 0.898 | 0.898 | +0.012 (+1.35%) | 8,705,000 |
18 Dec 2023 | CNY | 0.899 | 0.905 | 0.885 | 0.886 | 0.886 | -0.015 (-1.66%) | 9,560,900 |
15 Dec 2023 | CNY | 0.914 | 0.917 | 0.898 | 0.901 | 0.901 | -0.013 (-1.42%) | 12,309,300 |
14 Dec 2023 | CNY | 0.92 | 0.933 | 0.911 | 0.914 | 0.914 | -0.002 (-0.22%) | 10,239,600 |
13 Dec 2023 | CNY | 0.93 | 0.937 | 0.916 | 0.916 | 0.916 | -0.014 (-1.51%) | 10,417,000 |
12 Dec 2023 | CNY | 0.925 | 0.941 | 0.925 | 0.93 | 0.93 | -0.007 (-0.75%) | 11,080,100 |
11 Dec 2023 | CNY | 0.915 | 0.938 | 0.902 | 0.937 | 0.937 | +0.016 (+1.74%) | 18,072,600 |
8 Dec 2023 | CNY | 0.89 | 0.928 | 0.89 | 0.921 | 0.921 | +0.032 (+3.60%) | 22,089,200 |
7 Dec 2023 | CNY | 0.875 | 0.896 | 0.87 | 0.889 | 0.889 | +0.013 (+1.48%) | 11,795,000 |
6 Dec 2023 | CNY | 0.868 | 0.882 | 0.86 | 0.876 | 0.876 | +0.004 (+0.46%) | 14,947,200 |
5 Dec 2023 | CNY | 0.905 | 0.908 | 0.871 | 0.872 | 0.872 | -0.032 (-3.54%) | 11,368,900 |
4 Dec 2023 | CNY | 0.898 | 0.917 | 0.896 | 0.904 | 0.904 | +0.009 (+1.01%) | 13,659,000 |
1 Dec 2023 | CNY | 0.868 | 0.902 | 0.863 | 0.895 | 0.895 | +0.027 (+3.11%) | 12,769,500 |
30 Nov 2023 | CNY | 0.868 | 0.873 | 0.859 | 0.868 | 0.868 | -0.002 (-0.23%) | 8,597,000 |
29 Nov 2023 | CNY | 0.878 | 0.888 | 0.867 | 0.87 | 0.87 | -0.008 (-0.91%) | 10,497,800 |
28 Nov 2023 | CNY | 0.888 | 0.89 | 0.869 | 0.878 | 0.878 | -0.004 (-0.45%) | 14,110,100 |