Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 0.838 | 0.838 | 0.828 | 0.828 | 0.828 | -0.013 (-1.55%) | 1,015,600 |
5 Jan 2024 | CNY | 0.857 | 0.857 | 0.839 | 0.841 | 0.841 | -0.017 (-1.98%) | 441,800 |
4 Jan 2024 | CNY | 0.856 | 0.858 | 0.852 | 0.858 | 0.858 | -0.002 (-0.23%) | 395,700 |
3 Jan 2024 | CNY | 0.86 | 0.865 | 0.858 | 0.86 | 0.86 | -0.005 (-0.58%) | 544,000 |
2 Jan 2024 | CNY | 0.867 | 0.867 | 0.86 | 0.865 | 0.865 | +0.001 (+0.12%) | 2,695,200 |
29 Dec 2023 | CNY | 0.86 | 0.867 | 0.86 | 0.864 | 0.864 | +0.005 (+0.58%) | 1,878,400 |
28 Dec 2023 | CNY | 0.844 | 0.86 | 0.842 | 0.859 | 0.859 | +0.015 (+1.78%) | 2,146,000 |
27 Dec 2023 | CNY | 0.839 | 0.844 | 0.835 | 0.844 | 0.844 | +0.006 (+0.72%) | 1,643,100 |
26 Dec 2023 | CNY | 0.845 | 0.845 | 0.836 | 0.838 | 0.838 | -0.008 (-0.95%) | 225,500 |
25 Dec 2023 | CNY | 0.846 | 0.847 | 0.841 | 0.846 | 0.846 | +0.002 (+0.24%) | 2,427,817 |
22 Dec 2023 | CNY | 0.85 | 0.854 | 0.842 | 0.844 | 0.844 | -0.008 (-0.94%) | 1,586,700 |
21 Dec 2023 | CNY | 0.848 | 0.855 | 0.84 | 0.852 | 0.852 | +0.003 (+0.35%) | 657,300 |
20 Dec 2023 | CNY | 0.856 | 0.86 | 0.849 | 0.849 | 0.849 | 0.0 (0.0%) | 584,200 |
19 Dec 2023 | CNY | 0.855 | 0.857 | 0.849 | 0.849 | 0.849 | -0.005 (-0.59%) | 291,400 |
18 Dec 2023 | CNY | 0.854 | 0.867 | 0.852 | 0.854 | 0.854 | -0.005 (-0.58%) | 1,199,200 |
15 Dec 2023 | CNY | 0.867 | 0.869 | 0.856 | 0.859 | 0.859 | -0.005 (-0.58%) | 944,800 |
14 Dec 2023 | CNY | 0.874 | 0.877 | 0.864 | 0.864 | 0.864 | -0.007 (-0.80%) | 813,100 |
13 Dec 2023 | CNY | 0.878 | 0.88 | 0.871 | 0.871 | 0.871 | -0.005 (-0.57%) | 832,100 |
12 Dec 2023 | CNY | 0.884 | 0.884 | 0.873 | 0.876 | 0.876 | -0.013 (-1.46%) | 867,800 |
11 Dec 2023 | CNY | 0.885 | 0.889 | 0.87 | 0.889 | 0.889 | +0.004 (+0.45%) | 1,965,600 |
8 Dec 2023 | CNY | 0.868 | 0.891 | 0.865 | 0.885 | 0.885 | +0.02 (+2.31%) | 1,054,100 |
7 Dec 2023 | CNY | 0.869 | 0.869 | 0.863 | 0.865 | 0.865 | -0.004 (-0.46%) | 1,038,800 |
6 Dec 2023 | CNY | 0.872 | 0.877 | 0.865 | 0.869 | 0.869 | -0.003 (-0.34%) | 758,400 |
5 Dec 2023 | CNY | 0.892 | 0.892 | 0.872 | 0.872 | 0.872 | -0.011 (-1.25%) | 1,996,300 |
4 Dec 2023 | CNY | 0.891 | 0.894 | 0.883 | 0.883 | 0.883 | -0.008 (-0.90%) | 773,300 |
1 Dec 2023 | CNY | 0.89 | 0.893 | 0.884 | 0.891 | 0.891 | +0.001 (+0.11%) | 843,300 |
30 Nov 2023 | CNY | 0.887 | 0.891 | 0.881 | 0.89 | 0.89 | +0.004 (+0.45%) | 697,300 |
29 Nov 2023 | CNY | 0.887 | 0.893 | 0.884 | 0.886 | 0.886 | -0.004 (-0.45%) | 809,100 |
28 Nov 2023 | CNY | 0.874 | 0.891 | 0.871 | 0.89 | 0.89 | +0.015 (+1.71%) | 1,606,200 |
27 Nov 2023 | CNY | 0.879 | 0.879 | 0.872 | 0.875 | 0.875 | -0.009 (-1.02%) | 1,391,301 |