Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 0.819 | 0.827 | 0.814 | 0.825 | 0.825 | +0.006 (+0.73%) | 7,182,802 |
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%) | 3,507,006 |
14 Dec 2023 | CNY | 0.84 | 0.846 | 0.836 | 0.836 | 0.836 | -0.007 (-0.83%) | 5,208,302 |
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%) | 3,111,901 |
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%) | 1,862,101 |
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%) | 1,369,908 |
27 Nov 2023 | CNY | 0.87 | 0.87 | 0.858 | 0.862 | 0.862 | -0.008 (-0.92%) | 2,704,513 |
24 Nov 2023 | CNY | 0.866 | 0.87 | 0.863 | 0.87 | 0.87 | +0.005 (+0.58%) | 4,193,804 |
23 Nov 2023 | CNY | 0.867 | 0.867 | 0.856 | 0.865 | 0.865 | +0.005 (+0.58%) | 3,605,002 |
22 Nov 2023 | CNY | 0.86 | 0.866 | 0.851 | 0.86 | 0.86 | -0.001 (-0.12%) | 2,582,903 |
21 Nov 2023 | CNY | 0.86 | 0.867 | 0.859 | 0.861 | 0.861 | +0.003 (+0.35%) | 2,502,300 |
20 Nov 2023 | CNY | 0.854 | 0.858 | 0.85 | 0.858 | 0.858 | +0.006 (+0.70%) | 6,609,102 |
17 Nov 2023 | CNY | 0.853 | 0.853 | 0.845 | 0.852 | 0.852 | -0.001 (-0.12%) | 1,109,600 |
16 Nov 2023 | CNY | 0.852 | 0.854 | 0.846 | 0.853 | 0.853 | +0.002 (+0.24%) | 6,075,000 |
15 Nov 2023 | CNY | 0.858 | 0.858 | 0.849 | 0.851 | 0.851 | +0.002 (+0.24%) | 2,748,100 |
14 Nov 2023 | CNY | 0.849 | 0.853 | 0.846 | 0.849 | 0.849 | -0.002 (-0.24%) | 4,655,000 |
13 Nov 2023 | CNY | 0.858 | 0.858 | 0.847 | 0.851 | 0.851 | -0.005 (-0.58%) | 2,889,100 |
10 Nov 2023 | CNY | 0.856 | 0.856 | 0.85 | 0.856 | 0.856 | 0.0 (0.0%) | 3,849,500 |