Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 0.73 | 0.737 | 0.727 | 0.736 | 0.736 | +0.006 (+0.82%) | 38,936,100 |
28 Dec 2023 | CNY | 0.723 | 0.733 | 0.722 | 0.73 | 0.73 | +0.004 (+0.55%) | 48,174,300 |
27 Dec 2023 | CNY | 0.711 | 0.727 | 0.711 | 0.726 | 0.726 | +0.016 (+2.25%) | 63,075,902 |
26 Dec 2023 | CNY | 0.714 | 0.716 | 0.71 | 0.71 | 0.71 | -0.004 (-0.56%) | 30,254,600 |
25 Dec 2023 | CNY | 0.713 | 0.715 | 0.706 | 0.714 | 0.714 | 0.0 (0.0%) | 40,357,900 |
22 Dec 2023 | CNY | 0.713 | 0.718 | 0.706 | 0.714 | 0.714 | +0.002 (+0.28%) | 57,689,500 |
21 Dec 2023 | CNY | 0.713 | 0.713 | 0.701 | 0.712 | 0.712 | -0.002 (-0.28%) | 55,131,800 |
20 Dec 2023 | CNY | 0.72 | 0.722 | 0.711 | 0.714 | 0.714 | -0.003 (-0.42%) | 36,717,600 |
19 Dec 2023 | CNY | 0.721 | 0.722 | 0.716 | 0.717 | 0.717 | -0.004 (-0.55%) | 38,872,500 |
18 Dec 2023 | CNY | 0.724 | 0.734 | 0.721 | 0.721 | 0.721 | -0.005 (-0.69%) | 42,848,682 |
15 Dec 2023 | CNY | 0.727 | 0.733 | 0.725 | 0.726 | 0.726 | -0.002 (-0.27%) | 47,714,211 |
14 Dec 2023 | CNY | 0.733 | 0.736 | 0.724 | 0.728 | 0.728 | -0.005 (-0.68%) | 58,036,500 |
13 Dec 2023 | CNY | 0.742 | 0.744 | 0.732 | 0.733 | 0.733 | -0.01 (-1.35%) | 36,030,000 |
12 Dec 2023 | CNY | 0.744 | 0.746 | 0.739 | 0.743 | 0.743 | -0.004 (-0.54%) | 40,325,600 |
11 Dec 2023 | CNY | 0.736 | 0.748 | 0.726 | 0.747 | 0.747 | +0.01 (+1.36%) | 101,683,100 |
8 Dec 2023 | CNY | 0.75 | 0.752 | 0.736 | 0.737 | 0.737 | -0.013 (-1.73%) | 83,633,701 |
7 Dec 2023 | CNY | 0.748 | 0.753 | 0.74 | 0.75 | 0.75 | +0.001 (+0.13%) | 63,336,400 |
6 Dec 2023 | CNY | 0.735 | 0.754 | 0.729 | 0.749 | 0.749 | +0.015 (+2.04%) | 102,815,401 |
5 Dec 2023 | CNY | 0.74 | 0.747 | 0.733 | 0.734 | 0.734 | -0.007 (-0.94%) | 86,375,511 |
4 Dec 2023 | CNY | 0.737 | 0.749 | 0.732 | 0.741 | 0.741 | +0.005 (+0.68%) | 103,202,601 |
1 Dec 2023 | CNY | 0.746 | 0.746 | 0.735 | 0.736 | 0.736 | -0.011 (-1.47%) | 70,509,300 |
30 Nov 2023 | CNY | 0.744 | 0.747 | 0.74 | 0.747 | 0.747 | +0.005 (+0.67%) | 72,456,575 |
29 Nov 2023 | CNY | 0.745 | 0.747 | 0.741 | 0.742 | 0.742 | -0.005 (-0.67%) | 53,047,204 |
28 Nov 2023 | CNY | 0.747 | 0.747 | 0.74 | 0.747 | 0.747 | -0.002 (-0.27%) | 77,638,300 |
27 Nov 2023 | CNY | 0.746 | 0.753 | 0.743 | 0.749 | 0.749 | +0.003 (+0.40%) | 97,963,700 |
24 Nov 2023 | CNY | 0.742 | 0.75 | 0.74 | 0.746 | 0.746 | +0.003 (+0.40%) | 142,918,300 |
23 Nov 2023 | CNY | 0.738 | 0.743 | 0.737 | 0.743 | 0.743 | +0.004 (+0.54%) | 65,599,703 |
22 Nov 2023 | CNY | 0.737 | 0.744 | 0.736 | 0.739 | 0.739 | +0.001 (+0.14%) | 75,125,100 |
21 Nov 2023 | CNY | 0.739 | 0.744 | 0.735 | 0.738 | 0.738 | -0.002 (-0.27%) | 79,943,507 |
20 Nov 2023 | CNY | 0.727 | 0.74 | 0.726 | 0.74 | 0.74 | +0.014 (+1.93%) | 92,567,500 |