Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.632 | 0.632 | 0.622 | 0.626 | 0.626 | -0.005 (-0.79%) | 4,196,500 |
25 Dec 2023 | CNY | 0.627 | 0.634 | 0.627 | 0.631 | 0.631 | +0.004 (+0.64%) | 3,713,400 |
22 Dec 2023 | CNY | 0.633 | 0.633 | 0.625 | 0.627 | 0.627 | -0.008 (-1.26%) | 7,751,200 |
21 Dec 2023 | CNY | 0.63 | 0.637 | 0.627 | 0.635 | 0.635 | +0.003 (+0.47%) | 7,305,600 |
20 Dec 2023 | CNY | 0.642 | 0.644 | 0.632 | 0.632 | 0.632 | -0.005 (-0.78%) | 6,124,500 |
19 Dec 2023 | CNY | 0.64 | 0.64 | 0.631 | 0.637 | 0.637 | -0.005 (-0.78%) | 7,899,000 |
18 Dec 2023 | CNY | 0.645 | 0.649 | 0.64 | 0.642 | 0.642 | -0.003 (-0.47%) | 4,458,700 |
15 Dec 2023 | CNY | 0.659 | 0.661 | 0.642 | 0.645 | 0.645 | -0.012 (-1.83%) | 7,817,700 |
14 Dec 2023 | CNY | 0.658 | 0.666 | 0.656 | 0.657 | 0.657 | +0.002 (+0.31%) | 3,866,200 |
13 Dec 2023 | CNY | 0.661 | 0.662 | 0.654 | 0.655 | 0.655 | -0.001 (-0.15%) | 4,460,100 |
12 Dec 2023 | CNY | 0.66 | 0.665 | 0.654 | 0.656 | 0.656 | -0.004 (-0.61%) | 5,246,000 |
11 Dec 2023 | CNY | 0.654 | 0.665 | 0.647 | 0.66 | 0.66 | +0.006 (+0.92%) | 11,072,200 |
8 Dec 2023 | CNY | 0.651 | 0.657 | 0.648 | 0.654 | 0.654 | +0.001 (+0.15%) | 5,566,700 |
7 Dec 2023 | CNY | 0.665 | 0.665 | 0.65 | 0.653 | 0.653 | -0.007 (-1.06%) | 7,641,400 |
6 Dec 2023 | CNY | 0.656 | 0.667 | 0.654 | 0.66 | 0.66 | +0.004 (+0.61%) | 9,657,700 |
5 Dec 2023 | CNY | 0.661 | 0.667 | 0.656 | 0.656 | 0.656 | -0.006 (-0.91%) | 10,620,100 |
4 Dec 2023 | CNY | 0.685 | 0.685 | 0.662 | 0.662 | 0.662 | -0.023 (-3.36%) | 19,072,200 |
1 Dec 2023 | CNY | 0.689 | 0.692 | 0.678 | 0.685 | 0.685 | -0.004 (-0.58%) | 6,657,700 |
30 Nov 2023 | CNY | 0.682 | 0.691 | 0.681 | 0.689 | 0.689 | +0.004 (+0.58%) | 6,280,800 |
29 Nov 2023 | CNY | 0.691 | 0.693 | 0.683 | 0.685 | 0.685 | -0.006 (-0.87%) | 8,682,200 |
28 Nov 2023 | CNY | 0.675 | 0.692 | 0.674 | 0.691 | 0.691 | +0.014 (+2.07%) | 9,713,100 |
27 Nov 2023 | CNY | 0.683 | 0.683 | 0.672 | 0.677 | 0.677 | -0.006 (-0.88%) | 6,896,000 |
24 Nov 2023 | CNY | 0.687 | 0.688 | 0.68 | 0.683 | 0.683 | 0.0 (0.0%) | 6,971,700 |
23 Nov 2023 | CNY | 0.679 | 0.684 | 0.674 | 0.683 | 0.683 | +0.004 (+0.59%) | 5,952,100 |
22 Nov 2023 | CNY | 0.69 | 0.69 | 0.679 | 0.679 | 0.679 | -0.012 (-1.74%) | 12,060,190 |
21 Nov 2023 | CNY | 0.689 | 0.696 | 0.685 | 0.691 | 0.691 | +0.003 (+0.44%) | 15,672,500 |
20 Nov 2023 | CNY | 0.682 | 0.69 | 0.68 | 0.688 | 0.688 | +0.005 (+0.73%) | 12,295,700 |
17 Nov 2023 | CNY | 0.673 | 0.683 | 0.673 | 0.683 | 0.683 | +0.005 (+0.74%) | 7,936,405 |
16 Nov 2023 | CNY | 0.687 | 0.691 | 0.677 | 0.678 | 0.678 | -0.01 (-1.45%) | 8,671,500 |
15 Nov 2023 | CNY | 0.695 | 0.696 | 0.684 | 0.688 | 0.688 | +0.003 (+0.44%) | 12,432,100 |