Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.815 | 0.817 | 0.806 | 0.817 | 0.817 | +0.007 (+0.86%) | 8,258,800 |
8 Jan 2024 | CNY | 0.82 | 0.823 | 0.809 | 0.81 | 0.81 | -0.013 (-1.58%) | 6,159,200 |
5 Jan 2024 | CNY | 0.83 | 0.832 | 0.82 | 0.823 | 0.823 | -0.007 (-0.84%) | 3,917,400 |
4 Jan 2024 | CNY | 0.836 | 0.836 | 0.825 | 0.83 | 0.83 | -0.006 (-0.72%) | 3,575,900 |
3 Jan 2024 | CNY | 0.838 | 0.842 | 0.832 | 0.836 | 0.836 | -0.002 (-0.24%) | 9,069,200 |
2 Jan 2024 | CNY | 0.845 | 0.846 | 0.837 | 0.838 | 0.838 | -0.008 (-0.95%) | 7,336,410 |
29 Dec 2023 | CNY | 0.834 | 0.846 | 0.834 | 0.846 | 0.846 | +0.009 (+1.08%) | 5,989,650 |
28 Dec 2023 | CNY | 0.822 | 0.839 | 0.82 | 0.837 | 0.837 | +0.015 (+1.82%) | 10,636,650 |
27 Dec 2023 | CNY | 0.817 | 0.823 | 0.813 | 0.822 | 0.822 | +0.005 (+0.61%) | 7,652,500 |
26 Dec 2023 | CNY | 0.824 | 0.824 | 0.813 | 0.817 | 0.817 | -0.007 (-0.85%) | 3,959,700 |
25 Dec 2023 | CNY | 0.821 | 0.825 | 0.819 | 0.824 | 0.824 | +0.002 (+0.24%) | 4,676,300 |
22 Dec 2023 | CNY | 0.83 | 0.831 | 0.819 | 0.822 | 0.822 | -0.003 (-0.36%) | 3,826,660 |
21 Dec 2023 | CNY | 0.819 | 0.827 | 0.814 | 0.825 | 0.825 | +0.006 (+0.73%) | 7,182,800 |
20 Dec 2023 | CNY | 0.83 | 0.83 | 0.818 | 0.819 | 0.819 | -0.009 (-1.09%) | 4,381,900 |
19 Dec 2023 | CNY | 0.832 | 0.832 | 0.822 | 0.828 | 0.828 | -0.004 (-0.48%) | 10,066,100 |
18 Dec 2023 | CNY | 0.83 | 0.835 | 0.826 | 0.832 | 0.832 | -0.002 (-0.24%) | 2,824,000 |
15 Dec 2023 | CNY | 0.842 | 0.842 | 0.83 | 0.834 | 0.834 | -0.002 (-0.24%) | 3,507,010 |
14 Dec 2023 | CNY | 0.84 | 0.846 | 0.836 | 0.836 | 0.836 | -0.007 (-0.83%) | 5,208,300 |
13 Dec 2023 | CNY | 0.852 | 0.852 | 0.839 | 0.843 | 0.843 | -0.009 (-1.06%) | 8,126,600 |
12 Dec 2023 | CNY | 0.856 | 0.856 | 0.848 | 0.852 | 0.852 | 0.0 (0.0%) | 1,655,000 |
11 Dec 2023 | CNY | 0.848 | 0.855 | 0.827 | 0.852 | 0.852 | +0.005 (+0.59%) | 3,111,900 |
8 Dec 2023 | CNY | 0.85 | 0.853 | 0.846 | 0.847 | 0.847 | -0.003 (-0.35%) | 7,023,400 |
7 Dec 2023 | CNY | 0.849 | 0.851 | 0.843 | 0.85 | 0.85 | +0.003 (+0.35%) | 3,385,600 |
6 Dec 2023 | CNY | 0.846 | 0.851 | 0.841 | 0.847 | 0.847 | +0.002 (+0.24%) | 2,910,100 |
5 Dec 2023 | CNY | 0.86 | 0.86 | 0.845 | 0.845 | 0.845 | -0.014 (-1.63%) | 3,077,900 |
4 Dec 2023 | CNY | 0.866 | 0.867 | 0.859 | 0.859 | 0.859 | -0.009 (-1.04%) | 1,807,000 |
1 Dec 2023 | CNY | 0.869 | 0.869 | 0.858 | 0.868 | 0.868 | -0.001 (-0.12%) | 3,775,800 |
30 Nov 2023 | CNY | 0.869 | 0.869 | 0.86 | 0.869 | 0.869 | +0.003 (+0.35%) | 1,862,100 |
29 Nov 2023 | CNY | 0.869 | 0.869 | 0.861 | 0.866 | 0.866 | 0.0 (0.0%) | 1,735,000 |
28 Nov 2023 | CNY | 0.866 | 0.866 | 0.858 | 0.866 | 0.866 | +0.004 (+0.46%) | 1,369,910 |