Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.786 | 0.79 | 0.778 | 0.783 | 0.783 | -0.003 (-0.38%) | 110,614,190 |
8 Jan 2024 | CNY | 0.796 | 0.799 | 0.785 | 0.786 | 0.786 | -0.012 (-1.50%) | 134,968,100 |
5 Jan 2024 | CNY | 0.806 | 0.813 | 0.797 | 0.798 | 0.798 | -0.008 (-0.99%) | 125,058,400 |
4 Jan 2024 | CNY | 0.811 | 0.812 | 0.8 | 0.806 | 0.806 | -0.008 (-0.98%) | 132,250,600 |
3 Jan 2024 | CNY | 0.81 | 0.817 | 0.809 | 0.814 | 0.814 | +0.003 (+0.37%) | 119,171,700 |
2 Jan 2024 | CNY | 0.82 | 0.823 | 0.811 | 0.811 | 0.811 | -0.011 (-1.34%) | 106,024,200 |
29 Dec 2023 | CNY | 0.82 | 0.825 | 0.818 | 0.822 | 0.822 | +0.001 (+0.12%) | 142,206,300 |
28 Dec 2023 | CNY | 0.8 | 0.825 | 0.799 | 0.821 | 0.821 | +0.019 (+2.37%) | 217,118,080 |
27 Dec 2023 | CNY | 0.796 | 0.808 | 0.789 | 0.802 | 0.802 | +0.005 (+0.63%) | 172,231,500 |
26 Dec 2023 | CNY | 0.807 | 0.807 | 0.796 | 0.797 | 0.797 | -0.009 (-1.12%) | 136,710,700 |
25 Dec 2023 | CNY | 0.81 | 0.812 | 0.805 | 0.806 | 0.806 | -0.009 (-1.10%) | 123,693,700 |
22 Dec 2023 | CNY | 0.814 | 0.817 | 0.807 | 0.815 | 0.815 | +0.001 (+0.12%) | 144,943,800 |
21 Dec 2023 | CNY | 0.81 | 0.818 | 0.807 | 0.814 | 0.814 | 0.0 (0.0%) | 152,955,700 |
20 Dec 2023 | CNY | 0.837 | 0.837 | 0.813 | 0.814 | 0.814 | -0.024 (-2.86%) | 221,772,520 |
19 Dec 2023 | CNY | 0.838 | 0.842 | 0.83 | 0.838 | 0.838 | -0.002 (-0.24%) | 142,212,500 |
18 Dec 2023 | CNY | 0.842 | 0.846 | 0.835 | 0.84 | 0.84 | -0.003 (-0.36%) | 115,925,700 |
15 Dec 2023 | CNY | 0.844 | 0.85 | 0.839 | 0.843 | 0.843 | +0.002 (+0.24%) | 128,286,950 |
14 Dec 2023 | CNY | 0.847 | 0.85 | 0.841 | 0.841 | 0.841 | -0.003 (-0.36%) | 90,398,300 |
13 Dec 2023 | CNY | 0.854 | 0.855 | 0.843 | 0.844 | 0.844 | -0.011 (-1.29%) | 108,105,900 |
12 Dec 2023 | CNY | 0.855 | 0.858 | 0.851 | 0.855 | 0.855 | -0.004 (-0.47%) | 174,749,300 |
11 Dec 2023 | CNY | 0.839 | 0.859 | 0.831 | 0.859 | 0.859 | +0.014 (+1.66%) | 195,531,700 |
8 Dec 2023 | CNY | 0.85 | 0.851 | 0.843 | 0.845 | 0.845 | -0.002 (-0.24%) | 124,378,900 |
7 Dec 2023 | CNY | 0.844 | 0.851 | 0.84 | 0.847 | 0.847 | +0.003 (+0.36%) | 129,850,100 |
6 Dec 2023 | CNY | 0.846 | 0.851 | 0.843 | 0.844 | 0.844 | -0.004 (-0.47%) | 136,156,700 |
5 Dec 2023 | CNY | 0.858 | 0.861 | 0.847 | 0.848 | 0.848 | -0.012 (-1.40%) | 145,530,350 |
4 Dec 2023 | CNY | 0.863 | 0.865 | 0.858 | 0.86 | 0.86 | -0.002 (-0.23%) | 109,227,500 |
1 Dec 2023 | CNY | 0.856 | 0.862 | 0.852 | 0.862 | 0.862 | +0.006 (+0.70%) | 136,766,500 |
30 Nov 2023 | CNY | 0.852 | 0.86 | 0.851 | 0.856 | 0.856 | +0.004 (+0.47%) | 131,153,700 |
29 Nov 2023 | CNY | 0.862 | 0.863 | 0.852 | 0.852 | 0.852 | -0.009 (-1.05%) | 126,331,260 |
28 Nov 2023 | CNY | 0.86 | 0.866 | 0.857 | 0.861 | 0.861 | -0.001 (-0.12%) | 206,517,700 |