Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.712 | 0.712 | 0.693 | 0.697 | 0.697 | -0.015 (-2.11%) | 8,347,000 |
25 Dec 2023 | CNY | 0.703 | 0.712 | 0.699 | 0.712 | 0.712 | +0.009 (+1.28%) | 12,782,200 |
22 Dec 2023 | CNY | 0.722 | 0.727 | 0.701 | 0.703 | 0.703 | -0.024 (-3.30%) | 34,520,400 |
21 Dec 2023 | CNY | 0.72 | 0.729 | 0.714 | 0.727 | 0.727 | +0.003 (+0.41%) | 15,308,700 |
20 Dec 2023 | CNY | 0.732 | 0.735 | 0.723 | 0.724 | 0.724 | -0.007 (-0.96%) | 8,882,300 |
19 Dec 2023 | CNY | 0.72 | 0.737 | 0.719 | 0.731 | 0.731 | +0.005 (+0.69%) | 6,961,200 |
18 Dec 2023 | CNY | 0.729 | 0.733 | 0.721 | 0.726 | 0.726 | -0.01 (-1.36%) | 7,071,600 |
15 Dec 2023 | CNY | 0.733 | 0.746 | 0.73 | 0.736 | 0.736 | +0.001 (+0.14%) | 8,498,700 |
14 Dec 2023 | CNY | 0.75 | 0.75 | 0.735 | 0.735 | 0.735 | -0.007 (-0.94%) | 7,622,501 |
13 Dec 2023 | CNY | 0.747 | 0.752 | 0.741 | 0.742 | 0.742 | -0.007 (-0.93%) | 6,859,300 |
12 Dec 2023 | CNY | 0.76 | 0.76 | 0.746 | 0.749 | 0.749 | -0.005 (-0.66%) | 14,074,800 |
11 Dec 2023 | CNY | 0.732 | 0.754 | 0.732 | 0.754 | 0.754 | +0.012 (+1.62%) | 21,158,707 |
8 Dec 2023 | CNY | 0.732 | 0.745 | 0.727 | 0.742 | 0.742 | +0.011 (+1.50%) | 10,457,300 |
7 Dec 2023 | CNY | 0.732 | 0.735 | 0.725 | 0.731 | 0.731 | -0.003 (-0.41%) | 8,679,500 |
6 Dec 2023 | CNY | 0.72 | 0.736 | 0.717 | 0.734 | 0.734 | +0.012 (+1.66%) | 19,501,214 |
5 Dec 2023 | CNY | 0.74 | 0.74 | 0.722 | 0.722 | 0.722 | -0.023 (-3.09%) | 13,093,600 |
4 Dec 2023 | CNY | 0.754 | 0.754 | 0.742 | 0.745 | 0.745 | -0.008 (-1.06%) | 9,145,300 |
1 Dec 2023 | CNY | 0.738 | 0.753 | 0.736 | 0.753 | 0.753 | +0.014 (+1.89%) | 14,291,600 |
30 Nov 2023 | CNY | 0.742 | 0.742 | 0.733 | 0.739 | 0.739 | -0.003 (-0.40%) | 6,920,500 |
29 Nov 2023 | CNY | 0.748 | 0.752 | 0.742 | 0.742 | 0.742 | -0.006 (-0.80%) | 6,526,200 |
28 Nov 2023 | CNY | 0.743 | 0.748 | 0.738 | 0.748 | 0.748 | +0.005 (+0.67%) | 11,814,200 |
27 Nov 2023 | CNY | 0.736 | 0.743 | 0.734 | 0.743 | 0.743 | +0.006 (+0.81%) | 9,029,900 |
24 Nov 2023 | CNY | 0.75 | 0.75 | 0.736 | 0.737 | 0.737 | -0.012 (-1.60%) | 12,188,500 |
23 Nov 2023 | CNY | 0.742 | 0.751 | 0.734 | 0.749 | 0.749 | +0.009 (+1.22%) | 8,945,700 |
22 Nov 2023 | CNY | 0.75 | 0.751 | 0.74 | 0.74 | 0.74 | -0.011 (-1.46%) | 18,200,092 |
21 Nov 2023 | CNY | 0.756 | 0.761 | 0.749 | 0.751 | 0.751 | -0.007 (-0.92%) | 7,620,800 |
20 Nov 2023 | CNY | 0.76 | 0.763 | 0.754 | 0.758 | 0.758 | -0.004 (-0.52%) | 12,951,900 |
17 Nov 2023 | CNY | 0.752 | 0.764 | 0.752 | 0.762 | 0.762 | +0.001 (+0.13%) | 9,097,200 |
16 Nov 2023 | CNY | 0.769 | 0.77 | 0.76 | 0.761 | 0.761 | -0.009 (-1.17%) | 7,596,300 |
15 Nov 2023 | CNY | 0.778 | 0.778 | 0.766 | 0.77 | 0.77 | +0.001 (+0.13%) | 8,308,502 |