Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 0.725 | 0.735 | 0.724 | 0.729 | 0.729 | 0.0 (0.0%) | 800,000 |
28 Dec 2023 | CNY | 0.706 | 0.733 | 0.706 | 0.729 | 0.729 | +0.026 (+3.70%) | 2,947,900 |
27 Dec 2023 | CNY | 0.7 | 0.707 | 0.697 | 0.703 | 0.703 | +0.001 (+0.14%) | 703,000 |
26 Dec 2023 | CNY | 0.706 | 0.706 | 0.699 | 0.702 | 0.702 | -0.005 (-0.71%) | 2,828,900 |
25 Dec 2023 | CNY | 0.703 | 0.707 | 0.703 | 0.707 | 0.707 | +0.006 (+0.86%) | 3,088,400 |
22 Dec 2023 | CNY | 0.703 | 0.706 | 0.697 | 0.701 | 0.701 | -0.001 (-0.14%) | 4,155,600 |
21 Dec 2023 | CNY | 0.692 | 0.703 | 0.692 | 0.702 | 0.702 | +0.009 (+1.30%) | 2,798,100 |
20 Dec 2023 | CNY | 0.701 | 0.701 | 0.689 | 0.693 | 0.693 | -0.006 (-0.86%) | 2,946,100 |
19 Dec 2023 | CNY | 0.693 | 0.706 | 0.693 | 0.699 | 0.699 | -0.001 (-0.14%) | 2,753,901 |
18 Dec 2023 | CNY | 0.695 | 0.702 | 0.693 | 0.7 | 0.7 | +0.001 (+0.14%) | 3,007,200 |
15 Dec 2023 | CNY | 0.705 | 0.712 | 0.699 | 0.699 | 0.699 | 0.0 (0.0%) | 2,638,900 |
14 Dec 2023 | CNY | 0.726 | 0.726 | 0.699 | 0.699 | 0.699 | -0.011 (-1.55%) | 4,259,500 |
13 Dec 2023 | CNY | 0.732 | 0.732 | 0.709 | 0.71 | 0.71 | -0.024 (-3.27%) | 2,967,100 |
12 Dec 2023 | CNY | 0.726 | 0.734 | 0.725 | 0.734 | 0.734 | +0.007 (+0.96%) | 2,717,200 |
11 Dec 2023 | CNY | 0.729 | 0.73 | 0.713 | 0.727 | 0.727 | -0.009 (-1.22%) | 4,040,200 |
8 Dec 2023 | CNY | 0.734 | 0.739 | 0.732 | 0.736 | 0.736 | +0.002 (+0.27%) | 2,158,800 |
7 Dec 2023 | CNY | 0.735 | 0.736 | 0.73 | 0.734 | 0.734 | -0.005 (-0.68%) | 1,972,300 |
6 Dec 2023 | CNY | 0.736 | 0.743 | 0.734 | 0.739 | 0.739 | +0.003 (+0.41%) | 4,545,900 |
5 Dec 2023 | CNY | 0.747 | 0.749 | 0.736 | 0.736 | 0.736 | -0.015 (-2.00%) | 3,764,000 |
4 Dec 2023 | CNY | 0.763 | 0.763 | 0.75 | 0.751 | 0.751 | -0.011 (-1.44%) | 2,434,700 |
1 Dec 2023 | CNY | 0.771 | 0.771 | 0.755 | 0.762 | 0.762 | -0.009 (-1.17%) | 3,944,600 |
30 Nov 2023 | CNY | 0.764 | 0.772 | 0.763 | 0.771 | 0.771 | +0.006 (+0.78%) | 5,369,700 |
29 Nov 2023 | CNY | 0.764 | 0.767 | 0.758 | 0.765 | 0.765 | -0.002 (-0.26%) | 3,603,600 |
28 Nov 2023 | CNY | 0.765 | 0.771 | 0.764 | 0.767 | 0.767 | 0.0 (0.0%) | 2,777,000 |
27 Nov 2023 | CNY | 0.77 | 0.77 | 0.763 | 0.767 | 0.767 | -0.01 (-1.29%) | 1,160,900 |
24 Nov 2023 | CNY | 0.777 | 0.779 | 0.775 | 0.777 | 0.777 | -0.001 (-0.13%) | 2,194,100 |
23 Nov 2023 | CNY | 0.771 | 0.778 | 0.77 | 0.778 | 0.778 | 0.0 (0.0%) | 2,165,300 |
22 Nov 2023 | CNY | 0.786 | 0.786 | 0.778 | 0.778 | 0.778 | -0.005 (-0.64%) | 4,092,900 |
21 Nov 2023 | CNY | 0.773 | 0.788 | 0.773 | 0.783 | 0.783 | +0.01 (+1.29%) | 2,553,700 |
20 Nov 2023 | CNY | 0.769 | 0.777 | 0.766 | 0.773 | 0.773 | +0.002 (+0.26%) | 580,400 |