Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.81 | 0.831 | 0.8 | 0.819 | 0.819 | +0.01 (+1.24%) | 22,951,500 |
8 Jan 2024 | CNY | 0.817 | 0.825 | 0.808 | 0.809 | 0.809 | -0.008 (-0.98%) | 23,699,800 |
5 Jan 2024 | CNY | 0.828 | 0.838 | 0.812 | 0.817 | 0.817 | -0.011 (-1.33%) | 25,108,000 |
4 Jan 2024 | CNY | 0.845 | 0.845 | 0.823 | 0.828 | 0.828 | -0.016 (-1.90%) | 21,954,900 |
3 Jan 2024 | CNY | 0.842 | 0.844 | 0.834 | 0.844 | 0.844 | +0.008 (+0.96%) | 21,959,200 |
2 Jan 2024 | CNY | 0.846 | 0.846 | 0.836 | 0.836 | 0.836 | -0.011 (-1.30%) | 17,614,100 |
29 Dec 2023 | CNY | 0.843 | 0.853 | 0.843 | 0.847 | 0.847 | -0.006 (-0.70%) | 19,222,420 |
28 Dec 2023 | CNY | 0.81 | 0.855 | 0.808 | 0.853 | 0.853 | +0.043 (+5.31%) | 24,473,800 |
27 Dec 2023 | CNY | 0.813 | 0.813 | 0.804 | 0.81 | 0.81 | -0.002 (-0.25%) | 20,328,900 |
26 Dec 2023 | CNY | 0.815 | 0.816 | 0.808 | 0.812 | 0.812 | -0.003 (-0.37%) | 12,647,480 |
25 Dec 2023 | CNY | 0.813 | 0.816 | 0.808 | 0.815 | 0.815 | +0.005 (+0.62%) | 16,831,400 |
22 Dec 2023 | CNY | 0.8 | 0.817 | 0.789 | 0.81 | 0.81 | +0.011 (+1.38%) | 23,426,100 |
21 Dec 2023 | CNY | 0.782 | 0.804 | 0.779 | 0.799 | 0.799 | +0.017 (+2.17%) | 24,096,900 |
20 Dec 2023 | CNY | 0.785 | 0.79 | 0.781 | 0.782 | 0.782 | -0.003 (-0.38%) | 24,006,500 |
19 Dec 2023 | CNY | 0.776 | 0.793 | 0.776 | 0.785 | 0.785 | +0.003 (+0.38%) | 23,577,200 |
18 Dec 2023 | CNY | 0.79 | 0.794 | 0.779 | 0.782 | 0.782 | -0.013 (-1.64%) | 29,212,900 |
15 Dec 2023 | CNY | 0.796 | 0.807 | 0.792 | 0.795 | 0.795 | 0.0 (0.0%) | 23,426,000 |
14 Dec 2023 | CNY | 0.796 | 0.809 | 0.793 | 0.795 | 0.795 | -0.001 (-0.13%) | 20,515,700 |
13 Dec 2023 | CNY | 0.815 | 0.815 | 0.796 | 0.796 | 0.796 | -0.019 (-2.33%) | 18,745,600 |
12 Dec 2023 | CNY | 0.815 | 0.82 | 0.813 | 0.815 | 0.815 | -0.003 (-0.37%) | 17,011,000 |
11 Dec 2023 | CNY | 0.813 | 0.82 | 0.799 | 0.818 | 0.818 | +0.003 (+0.37%) | 17,592,100 |
8 Dec 2023 | CNY | 0.815 | 0.82 | 0.812 | 0.815 | 0.815 | +0.001 (+0.12%) | 18,451,200 |
7 Dec 2023 | CNY | 0.822 | 0.822 | 0.808 | 0.814 | 0.814 | -0.008 (-0.97%) | 24,052,900 |
6 Dec 2023 | CNY | 0.809 | 0.829 | 0.809 | 0.822 | 0.822 | +0.008 (+0.98%) | 22,425,900 |
5 Dec 2023 | CNY | 0.824 | 0.829 | 0.812 | 0.814 | 0.814 | -0.009 (-1.09%) | 16,091,600 |
4 Dec 2023 | CNY | 0.829 | 0.831 | 0.822 | 0.823 | 0.823 | -0.007 (-0.84%) | 14,932,500 |
1 Dec 2023 | CNY | 0.831 | 0.833 | 0.822 | 0.83 | 0.83 | -0.008 (-0.95%) | 18,792,900 |
30 Nov 2023 | CNY | 0.835 | 0.841 | 0.832 | 0.838 | 0.838 | -0.001 (-0.12%) | 21,041,600 |
29 Nov 2023 | CNY | 0.848 | 0.849 | 0.836 | 0.839 | 0.839 | -0.008 (-0.94%) | 18,125,400 |
28 Nov 2023 | CNY | 0.846 | 0.847 | 0.84 | 0.847 | 0.847 | +0.001 (+0.12%) | 13,633,800 |