Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.825 | 0.83 | 0.816 | 0.822 | 0.822 | -0.002 (-0.24%) | 58,184,700 |
8 Jan 2024 | CNY | 0.836 | 0.84 | 0.824 | 0.824 | 0.824 | -0.017 (-2.02%) | 47,686,600 |
5 Jan 2024 | CNY | 0.846 | 0.854 | 0.837 | 0.841 | 0.841 | -0.007 (-0.83%) | 47,971,200 |
4 Jan 2024 | CNY | 0.856 | 0.856 | 0.841 | 0.848 | 0.848 | -0.008 (-0.93%) | 41,450,800 |
3 Jan 2024 | CNY | 0.853 | 0.858 | 0.85 | 0.856 | 0.856 | +0.003 (+0.35%) | 41,619,800 |
2 Jan 2024 | CNY | 0.864 | 0.866 | 0.853 | 0.853 | 0.853 | -0.01 (-1.16%) | 42,806,100 |
29 Dec 2023 | CNY | 0.861 | 0.866 | 0.859 | 0.863 | 0.863 | 0.0 (0.0%) | 48,912,500 |
28 Dec 2023 | CNY | 0.842 | 0.866 | 0.838 | 0.863 | 0.863 | +0.019 (+2.25%) | 72,951,700 |
27 Dec 2023 | CNY | 0.836 | 0.849 | 0.83 | 0.844 | 0.844 | +0.006 (+0.72%) | 57,944,300 |
26 Dec 2023 | CNY | 0.846 | 0.847 | 0.835 | 0.838 | 0.838 | -0.008 (-0.95%) | 43,941,200 |
25 Dec 2023 | CNY | 0.85 | 0.852 | 0.845 | 0.846 | 0.846 | -0.007 (-0.82%) | 41,546,200 |
22 Dec 2023 | CNY | 0.857 | 0.859 | 0.848 | 0.853 | 0.853 | -0.004 (-0.47%) | 40,057,900 |
21 Dec 2023 | CNY | 0.851 | 0.859 | 0.848 | 0.857 | 0.857 | +0.002 (+0.23%) | 43,408,900 |
20 Dec 2023 | CNY | 0.879 | 0.879 | 0.855 | 0.855 | 0.855 | -0.024 (-2.73%) | 68,621,200 |
19 Dec 2023 | CNY | 0.878 | 0.883 | 0.871 | 0.879 | 0.879 | -0.001 (-0.11%) | 47,954,200 |
18 Dec 2023 | CNY | 0.882 | 0.889 | 0.877 | 0.88 | 0.88 | -0.003 (-0.34%) | 39,060,000 |
15 Dec 2023 | CNY | 0.882 | 0.892 | 0.881 | 0.883 | 0.883 | +0.001 (+0.11%) | 46,250,000 |
14 Dec 2023 | CNY | 0.891 | 0.892 | 0.881 | 0.882 | 0.882 | -0.003 (-0.34%) | 34,761,600 |
13 Dec 2023 | CNY | 0.896 | 0.897 | 0.885 | 0.885 | 0.885 | -0.012 (-1.34%) | 41,400,240 |
12 Dec 2023 | CNY | 0.894 | 0.9 | 0.893 | 0.897 | 0.897 | -0.001 (-0.11%) | 35,137,800 |
11 Dec 2023 | CNY | 0.88 | 0.901 | 0.873 | 0.898 | 0.898 | +0.011 (+1.24%) | 65,270,100 |
8 Dec 2023 | CNY | 0.892 | 0.893 | 0.885 | 0.887 | 0.887 | -0.003 (-0.34%) | 49,698,700 |
7 Dec 2023 | CNY | 0.886 | 0.893 | 0.882 | 0.89 | 0.89 | +0.004 (+0.45%) | 39,176,400 |
6 Dec 2023 | CNY | 0.89 | 0.893 | 0.885 | 0.886 | 0.886 | -0.005 (-0.56%) | 42,797,200 |
5 Dec 2023 | CNY | 0.902 | 0.903 | 0.889 | 0.891 | 0.891 | -0.011 (-1.22%) | 58,392,600 |
4 Dec 2023 | CNY | 0.903 | 0.908 | 0.9 | 0.902 | 0.902 | -0.001 (-0.11%) | 37,073,500 |
1 Dec 2023 | CNY | 0.898 | 0.904 | 0.894 | 0.903 | 0.903 | +0.006 (+0.67%) | 45,667,300 |
30 Nov 2023 | CNY | 0.895 | 0.902 | 0.893 | 0.897 | 0.897 | +0.002 (+0.22%) | 37,421,000 |
29 Nov 2023 | CNY | 0.905 | 0.905 | 0.893 | 0.895 | 0.895 | -0.008 (-0.89%) | 34,502,600 |
28 Nov 2023 | CNY | 0.901 | 0.908 | 0.9 | 0.903 | 0.903 | -0.001 (-0.11%) | 37,790,700 |