Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 0.711 | 0.712 | 0.706 | 0.706 | 0.706 | -0.002 (-0.28%) | 2,973,200 |
13 Dec 2023 | CNY | 0.712 | 0.716 | 0.708 | 0.708 | 0.708 | -0.009 (-1.26%) | 577,600 |
12 Dec 2023 | CNY | 0.71 | 0.717 | 0.71 | 0.717 | 0.717 | +0.002 (+0.28%) | 871,201 |
11 Dec 2023 | CNY | 0.706 | 0.715 | 0.698 | 0.715 | 0.715 | +0.009 (+1.27%) | 1,057,403 |
8 Dec 2023 | CNY | 0.696 | 0.708 | 0.696 | 0.706 | 0.706 | +0.011 (+1.58%) | 2,000,100 |
7 Dec 2023 | CNY | 0.692 | 0.695 | 0.689 | 0.695 | 0.695 | -0.003 (-0.43%) | 302,300 |
6 Dec 2023 | CNY | 0.696 | 0.698 | 0.694 | 0.698 | 0.698 | +0.002 (+0.29%) | 1,948,300 |
5 Dec 2023 | CNY | 0.708 | 0.71 | 0.693 | 0.696 | 0.696 | -0.017 (-2.38%) | 4,231,100 |
4 Dec 2023 | CNY | 0.717 | 0.717 | 0.713 | 0.713 | 0.713 | -0.007 (-0.97%) | 912,200 |
1 Dec 2023 | CNY | 0.715 | 0.721 | 0.71 | 0.72 | 0.72 | +0.004 (+0.56%) | 211,300 |
30 Nov 2023 | CNY | 0.714 | 0.717 | 0.71 | 0.716 | 0.716 | -0.005 (-0.69%) | 391,903 |
29 Nov 2023 | CNY | 0.713 | 0.724 | 0.713 | 0.721 | 0.721 | +0.001 (+0.14%) | 253,200 |
28 Nov 2023 | CNY | 0.717 | 0.721 | 0.716 | 0.72 | 0.72 | +0.003 (+0.42%) | 182,200 |
27 Nov 2023 | CNY | 0.714 | 0.718 | 0.711 | 0.717 | 0.717 | -0.001 (-0.14%) | 1,982,000 |
24 Nov 2023 | CNY | 0.726 | 0.726 | 0.714 | 0.718 | 0.718 | -0.007 (-0.97%) | 545,700 |
23 Nov 2023 | CNY | 0.715 | 0.727 | 0.715 | 0.725 | 0.725 | +0.007 (+0.97%) | 430,200 |
22 Nov 2023 | CNY | 0.725 | 0.725 | 0.718 | 0.718 | 0.718 | -0.012 (-1.64%) | 487,000 |
21 Nov 2023 | CNY | 0.735 | 0.738 | 0.729 | 0.73 | 0.73 | -0.003 (-0.41%) | 760,000 |
20 Nov 2023 | CNY | 0.738 | 0.738 | 0.731 | 0.733 | 0.733 | -0.007 (-0.95%) | 6,369,900 |
17 Nov 2023 | CNY | 0.738 | 0.74 | 0.736 | 0.74 | 0.74 | +0.003 (+0.41%) | 235,700 |
16 Nov 2023 | CNY | 0.745 | 0.745 | 0.736 | 0.737 | 0.737 | -0.012 (-1.60%) | 377,500 |
15 Nov 2023 | CNY | 0.752 | 0.754 | 0.746 | 0.749 | 0.749 | +0.004 (+0.54%) | 659,700 |
14 Nov 2023 | CNY | 0.746 | 0.746 | 0.739 | 0.745 | 0.745 | +0.003 (+0.40%) | 9,170,601 |
13 Nov 2023 | CNY | 0.744 | 0.746 | 0.739 | 0.742 | 0.742 | -0.001 (-0.13%) | 864,701 |
10 Nov 2023 | CNY | 0.741 | 0.743 | 0.739 | 0.743 | 0.743 | -0.002 (-0.27%) | 1,098,900 |
9 Nov 2023 | CNY | 0.754 | 0.754 | 0.742 | 0.745 | 0.745 | -0.006 (-0.80%) | 3,733,700 |
8 Nov 2023 | CNY | 0.806 | 0.806 | 0.746 | 0.751 | 0.751 | -0.005 (-0.66%) | 666,800 |
7 Nov 2023 | CNY | 0.755 | 0.762 | 0.69 | 0.756 | 0.756 | +0.001 (+0.13%) | 622,301 |
6 Nov 2023 | CNY | 0.769 | 0.769 | 0.739 | 0.755 | 0.755 | +0.024 (+3.28%) | 2,296,900 |
3 Nov 2023 | CNY | 0.722 | 0.735 | 0.72 | 0.731 | 0.731 | +0.013 (+1.81%) | 1,199,400 |