Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 0.81 | 0.81 | 0.779 | 0.785 | 0.785 | -0.017 (-2.12%) | 6,119,900 |
2 Jan 2024 | CNY | 0.829 | 0.829 | 0.802 | 0.802 | 0.802 | -0.016 (-1.96%) | 6,054,900 |
29 Dec 2023 | CNY | 0.821 | 0.821 | 0.805 | 0.818 | 0.818 | +0.013 (+1.61%) | 6,268,500 |
28 Dec 2023 | CNY | 0.794 | 0.809 | 0.788 | 0.805 | 0.805 | +0.01 (+1.26%) | 6,531,100 |
27 Dec 2023 | CNY | 0.79 | 0.795 | 0.787 | 0.795 | 0.795 | +0.005 (+0.63%) | 3,298,100 |
26 Dec 2023 | CNY | 0.803 | 0.803 | 0.784 | 0.79 | 0.79 | -0.013 (-1.62%) | 7,732,300 |
25 Dec 2023 | CNY | 0.799 | 0.805 | 0.799 | 0.803 | 0.803 | +0.006 (+0.75%) | 6,183,200 |
22 Dec 2023 | CNY | 0.802 | 0.807 | 0.795 | 0.797 | 0.797 | -0.01 (-1.24%) | 6,530,700 |
21 Dec 2023 | CNY | 0.801 | 0.809 | 0.793 | 0.807 | 0.807 | +0.002 (+0.25%) | 6,307,801 |
20 Dec 2023 | CNY | 0.817 | 0.817 | 0.804 | 0.805 | 0.805 | -0.015 (-1.83%) | 8,099,901 |
19 Dec 2023 | CNY | 0.808 | 0.823 | 0.808 | 0.82 | 0.82 | +0.003 (+0.37%) | 8,321,900 |
18 Dec 2023 | CNY | 0.823 | 0.826 | 0.816 | 0.817 | 0.817 | -0.01 (-1.21%) | 7,056,601 |
15 Dec 2023 | CNY | 0.833 | 0.839 | 0.827 | 0.827 | 0.827 | -0.009 (-1.08%) | 7,353,100 |
14 Dec 2023 | CNY | 0.855 | 0.855 | 0.835 | 0.836 | 0.836 | -0.006 (-0.71%) | 7,894,600 |
13 Dec 2023 | CNY | 0.863 | 0.863 | 0.842 | 0.842 | 0.842 | -0.009 (-1.06%) | 6,577,700 |
12 Dec 2023 | CNY | 0.867 | 0.867 | 0.842 | 0.851 | 0.851 | +0.005 (+0.59%) | 2,920,301 |
11 Dec 2023 | CNY | 0.82 | 0.849 | 0.82 | 0.846 | 0.846 | +0.017 (+2.05%) | 9,021,000 |
8 Dec 2023 | CNY | 0.823 | 0.832 | 0.822 | 0.829 | 0.829 | +0.006 (+0.73%) | 5,579,000 |
7 Dec 2023 | CNY | 0.82 | 0.826 | 0.814 | 0.823 | 0.823 | +0.003 (+0.37%) | 6,438,801 |
6 Dec 2023 | CNY | 0.818 | 0.828 | 0.818 | 0.82 | 0.82 | -0.005 (-0.61%) | 6,971,702 |
5 Dec 2023 | CNY | 0.843 | 0.846 | 0.825 | 0.825 | 0.825 | -0.023 (-2.71%) | 6,930,800 |
4 Dec 2023 | CNY | 0.853 | 0.853 | 0.845 | 0.848 | 0.848 | -0.01 (-1.17%) | 5,162,000 |
1 Dec 2023 | CNY | 0.853 | 0.858 | 0.844 | 0.858 | 0.858 | +0.005 (+0.59%) | 5,017,200 |
30 Nov 2023 | CNY | 0.857 | 0.857 | 0.845 | 0.853 | 0.853 | -0.009 (-1.04%) | 5,825,603 |
29 Nov 2023 | CNY | 0.866 | 0.868 | 0.859 | 0.862 | 0.862 | -0.001 (-0.12%) | 5,202,001 |
28 Nov 2023 | CNY | 0.857 | 0.863 | 0.853 | 0.863 | 0.863 | +0.002 (+0.23%) | 4,992,800 |
27 Nov 2023 | CNY | 0.858 | 0.863 | 0.85 | 0.861 | 0.861 | +0.007 (+0.82%) | 5,374,701 |
24 Nov 2023 | CNY | 0.869 | 0.869 | 0.851 | 0.854 | 0.854 | -0.016 (-1.84%) | 6,111,304 |
23 Nov 2023 | CNY | 0.842 | 0.873 | 0.842 | 0.87 | 0.87 | +0.021 (+2.47%) | 6,931,758 |
22 Nov 2023 | CNY | 0.863 | 0.864 | 0.849 | 0.849 | 0.849 | -0.015 (-1.74%) | 6,021,100 |