Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.698 | 0.704 | 0.69 | 0.694 | 0.694 | -0.002 (-0.29%) | 2,682,900 |
8 Jan 2024 | CNY | 0.707 | 0.707 | 0.696 | 0.696 | 0.696 | -0.013 (-1.83%) | 3,731,700 |
5 Jan 2024 | CNY | 0.714 | 0.719 | 0.705 | 0.709 | 0.709 | -0.004 (-0.56%) | 4,755,300 |
4 Jan 2024 | CNY | 0.716 | 0.716 | 0.709 | 0.713 | 0.713 | -0.006 (-0.83%) | 5,590,100 |
3 Jan 2024 | CNY | 0.719 | 0.724 | 0.716 | 0.719 | 0.719 | +0.001 (+0.14%) | 4,642,570 |
2 Jan 2024 | CNY | 0.728 | 0.728 | 0.718 | 0.718 | 0.718 | -0.008 (-1.10%) | 2,503,300 |
29 Dec 2023 | CNY | 0.724 | 0.73 | 0.724 | 0.726 | 0.726 | -0.002 (-0.27%) | 4,372,600 |
28 Dec 2023 | CNY | 0.711 | 0.73 | 0.708 | 0.728 | 0.728 | +0.017 (+2.39%) | 5,803,600 |
27 Dec 2023 | CNY | 0.707 | 0.715 | 0.698 | 0.711 | 0.711 | +0.005 (+0.71%) | 4,798,500 |
26 Dec 2023 | CNY | 0.711 | 0.714 | 0.703 | 0.706 | 0.706 | -0.006 (-0.84%) | 4,784,740 |
25 Dec 2023 | CNY | 0.718 | 0.719 | 0.712 | 0.712 | 0.712 | -0.006 (-0.84%) | 2,001,800 |
22 Dec 2023 | CNY | 0.719 | 0.723 | 0.715 | 0.718 | 0.718 | -0.003 (-0.42%) | 3,995,500 |
21 Dec 2023 | CNY | 0.718 | 0.723 | 0.714 | 0.721 | 0.721 | +0.002 (+0.28%) | 2,456,600 |
20 Dec 2023 | CNY | 0.738 | 0.742 | 0.667 | 0.719 | 0.719 | -0.022 (-2.97%) | 5,405,500 |
19 Dec 2023 | CNY | 0.74 | 0.745 | 0.735 | 0.741 | 0.741 | -0.002 (-0.27%) | 4,084,400 |
18 Dec 2023 | CNY | 0.743 | 0.748 | 0.74 | 0.743 | 0.743 | -0.001 (-0.13%) | 6,261,700 |
15 Dec 2023 | CNY | 0.745 | 0.752 | 0.743 | 0.744 | 0.744 | -0.001 (-0.13%) | 3,562,300 |
14 Dec 2023 | CNY | 0.752 | 0.755 | 0.743 | 0.745 | 0.745 | -0.003 (-0.40%) | 5,130,000 |
13 Dec 2023 | CNY | 0.757 | 0.757 | 0.748 | 0.748 | 0.748 | -0.009 (-1.19%) | 2,569,200 |
12 Dec 2023 | CNY | 0.757 | 0.759 | 0.752 | 0.757 | 0.757 | +0.001 (+0.13%) | 2,566,300 |
11 Dec 2023 | CNY | 0.744 | 0.76 | 0.736 | 0.756 | 0.756 | +0.01 (+1.34%) | 6,946,600 |
8 Dec 2023 | CNY | 0.751 | 0.753 | 0.746 | 0.746 | 0.746 | -0.005 (-0.67%) | 5,121,900 |
7 Dec 2023 | CNY | 0.744 | 0.753 | 0.744 | 0.751 | 0.751 | +0.004 (+0.54%) | 5,790,900 |
6 Dec 2023 | CNY | 0.75 | 0.753 | 0.747 | 0.747 | 0.747 | -0.004 (-0.53%) | 6,620,100 |
5 Dec 2023 | CNY | 0.754 | 0.761 | 0.75 | 0.751 | 0.751 | -0.008 (-1.05%) | 2,706,000 |
4 Dec 2023 | CNY | 0.763 | 0.766 | 0.759 | 0.759 | 0.759 | -0.001 (-0.13%) | 3,798,200 |
1 Dec 2023 | CNY | 0.753 | 0.762 | 0.753 | 0.76 | 0.76 | +0.004 (+0.53%) | 6,077,400 |
30 Nov 2023 | CNY | 0.76 | 0.761 | 0.754 | 0.756 | 0.756 | +0.001 (+0.13%) | 3,535,100 |
29 Nov 2023 | CNY | 0.762 | 0.762 | 0.755 | 0.755 | 0.755 | -0.007 (-0.92%) | 3,526,600 |
28 Nov 2023 | CNY | 0.765 | 0.765 | 0.759 | 0.762 | 0.762 | -0.002 (-0.26%) | 1,959,500 |