Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.706 | 0.736 | 0.696 | 0.72 | 0.72 | +0.014 (+1.98%) | 295,088,890 |
8 Jan 2024 | CNY | 0.705 | 0.721 | 0.704 | 0.706 | 0.706 | -0.003 (-0.42%) | 198,231,350 |
5 Jan 2024 | CNY | 0.721 | 0.732 | 0.704 | 0.709 | 0.709 | -0.012 (-1.66%) | 176,942,300 |
4 Jan 2024 | CNY | 0.734 | 0.735 | 0.717 | 0.721 | 0.721 | -0.015 (-2.04%) | 165,651,550 |
3 Jan 2024 | CNY | 0.733 | 0.742 | 0.729 | 0.736 | 0.736 | +0.002 (+0.27%) | 172,882,000 |
2 Jan 2024 | CNY | 0.744 | 0.745 | 0.734 | 0.734 | 0.734 | -0.013 (-1.74%) | 156,016,240 |
29 Dec 2023 | CNY | 0.754 | 0.754 | 0.741 | 0.747 | 0.747 | -0.011 (-1.45%) | 219,562,050 |
28 Dec 2023 | CNY | 0.695 | 0.758 | 0.694 | 0.758 | 0.758 | +0.06 (+8.60%) | 453,484,320 |
27 Dec 2023 | CNY | 0.702 | 0.703 | 0.69 | 0.698 | 0.698 | -0.003 (-0.43%) | 133,590,900 |
26 Dec 2023 | CNY | 0.704 | 0.706 | 0.696 | 0.701 | 0.701 | -0.002 (-0.28%) | 132,039,150 |
25 Dec 2023 | CNY | 0.698 | 0.707 | 0.696 | 0.703 | 0.703 | +0.001 (+0.14%) | 109,163,490 |
22 Dec 2023 | CNY | 0.688 | 0.709 | 0.681 | 0.702 | 0.702 | +0.01 (+1.45%) | 256,983,640 |
21 Dec 2023 | CNY | 0.667 | 0.696 | 0.664 | 0.692 | 0.692 | +0.023 (+3.44%) | 412,505,260 |
20 Dec 2023 | CNY | 0.675 | 0.677 | 0.668 | 0.669 | 0.669 | -0.005 (-0.74%) | 88,551,700 |
19 Dec 2023 | CNY | 0.666 | 0.682 | 0.664 | 0.674 | 0.674 | +0.007 (+1.05%) | 235,291,620 |
18 Dec 2023 | CNY | 0.68 | 0.683 | 0.665 | 0.667 | 0.667 | -0.017 (-2.49%) | 150,051,600 |
15 Dec 2023 | CNY | 0.681 | 0.695 | 0.681 | 0.684 | 0.684 | +0.006 (+0.88%) | 218,392,140 |
14 Dec 2023 | CNY | 0.684 | 0.692 | 0.678 | 0.678 | 0.678 | -0.002 (-0.29%) | 152,315,580 |
13 Dec 2023 | CNY | 0.695 | 0.695 | 0.678 | 0.68 | 0.68 | -0.019 (-2.72%) | 183,221,590 |
12 Dec 2023 | CNY | 0.7 | 0.705 | 0.695 | 0.699 | 0.699 | -0.007 (-0.99%) | 137,311,570 |
11 Dec 2023 | CNY | 0.699 | 0.706 | 0.687 | 0.706 | 0.706 | +0.004 (+0.57%) | 186,465,930 |
8 Dec 2023 | CNY | 0.704 | 0.708 | 0.699 | 0.702 | 0.702 | 0.0 (0.0%) | 145,961,700 |
7 Dec 2023 | CNY | 0.709 | 0.711 | 0.696 | 0.702 | 0.702 | -0.009 (-1.27%) | 164,920,400 |
6 Dec 2023 | CNY | 0.699 | 0.718 | 0.699 | 0.711 | 0.711 | +0.009 (+1.28%) | 171,588,800 |
5 Dec 2023 | CNY | 0.714 | 0.721 | 0.702 | 0.702 | 0.702 | -0.015 (-2.09%) | 142,247,000 |
4 Dec 2023 | CNY | 0.725 | 0.728 | 0.716 | 0.717 | 0.717 | -0.008 (-1.10%) | 130,097,980 |
1 Dec 2023 | CNY | 0.728 | 0.728 | 0.717 | 0.725 | 0.725 | -0.004 (-0.55%) | 135,651,100 |
30 Nov 2023 | CNY | 0.734 | 0.739 | 0.726 | 0.729 | 0.729 | -0.006 (-0.82%) | 136,345,310 |
29 Nov 2023 | CNY | 0.744 | 0.745 | 0.734 | 0.735 | 0.735 | -0.011 (-1.47%) | 134,565,030 |
28 Nov 2023 | CNY | 0.741 | 0.748 | 0.738 | 0.746 | 0.746 | +0.002 (+0.27%) | 123,064,200 |