Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.984 | 1.008 | 0.984 | 1.003 | 1.003 | +0.037 (+3.83%) | 81,465,500 |
8 Jan 2024 | CNY | 0.969 | 0.97 | 0.961 | 0.966 | 0.966 | +0.007 (+0.73%) | 25,438,000 |
5 Jan 2024 | CNY | 0.981 | 0.985 | 0.957 | 0.959 | 0.959 | -0.016 (-1.64%) | 55,548,600 |
4 Jan 2024 | CNY | 0.95 | 0.975 | 0.95 | 0.975 | 0.975 | +0.015 (+1.56%) | 36,395,600 |
3 Jan 2024 | CNY | 0.971 | 0.971 | 0.96 | 0.96 | 0.96 | -0.014 (-1.44%) | 24,616,000 |
2 Jan 2024 | CNY | 0.965 | 0.975 | 0.963 | 0.974 | 0.974 | -0.001 (-0.10%) | 23,080,490 |
29 Dec 2023 | CNY | 0.979 | 0.981 | 0.967 | 0.975 | 0.975 | -0.006 (-0.61%) | 34,527,100 |
28 Dec 2023 | CNY | 0.984 | 0.991 | 0.976 | 0.981 | 0.981 | -0.003 (-0.30%) | 45,147,900 |
27 Dec 2023 | CNY | 1.007 | 1.027 | 0.98 | 0.984 | 0.984 | -0.013 (-1.30%) | 131,559,000 |
26 Dec 2023 | CNY | 0.988 | 0.997 | 0.981 | 0.997 | 0.997 | +0.014 (+1.42%) | 61,761,190 |
25 Dec 2023 | CNY | 0.967 | 0.988 | 0.967 | 0.983 | 0.983 | +0.018 (+1.87%) | 29,422,000 |
22 Dec 2023 | CNY | 0.974 | 0.98 | 0.959 | 0.965 | 0.965 | -0.004 (-0.41%) | 39,397,700 |
21 Dec 2023 | CNY | 0.969 | 0.979 | 0.965 | 0.969 | 0.969 | -0.019 (-1.92%) | 38,860,500 |
20 Dec 2023 | CNY | 0.983 | 0.997 | 0.983 | 0.988 | 0.988 | +0.015 (+1.54%) | 59,295,000 |
19 Dec 2023 | CNY | 0.954 | 0.973 | 0.951 | 0.973 | 0.973 | +0.019 (+1.99%) | 36,200,200 |
18 Dec 2023 | CNY | 0.948 | 0.955 | 0.941 | 0.954 | 0.954 | -0.004 (-0.42%) | 16,552,900 |
15 Dec 2023 | CNY | 0.957 | 0.968 | 0.954 | 0.958 | 0.958 | +0.003 (+0.31%) | 25,394,700 |
14 Dec 2023 | CNY | 0.944 | 0.961 | 0.944 | 0.955 | 0.955 | +0.013 (+1.38%) | 33,905,100 |
13 Dec 2023 | CNY | 0.938 | 0.943 | 0.935 | 0.942 | 0.942 | +0.009 (+0.96%) | 23,765,100 |
12 Dec 2023 | CNY | 0.933 | 0.938 | 0.929 | 0.933 | 0.933 | +0.002 (+0.21%) | 25,452,300 |
11 Dec 2023 | CNY | 0.929 | 0.933 | 0.926 | 0.931 | 0.931 | +0.013 (+1.42%) | 39,692,300 |
8 Dec 2023 | CNY | 0.919 | 0.924 | 0.916 | 0.918 | 0.918 | -0.004 (-0.43%) | 34,104,700 |
7 Dec 2023 | CNY | 0.92 | 0.937 | 0.918 | 0.922 | 0.922 | -0.014 (-1.50%) | 36,517,300 |
6 Dec 2023 | CNY | 0.925 | 0.939 | 0.925 | 0.936 | 0.936 | +0.023 (+2.52%) | 31,932,000 |
5 Dec 2023 | CNY | 0.911 | 0.918 | 0.911 | 0.913 | 0.913 | -0.012 (-1.30%) | 23,863,200 |
4 Dec 2023 | CNY | 0.924 | 0.928 | 0.922 | 0.925 | 0.925 | +0.001 (+0.11%) | 14,958,500 |
1 Dec 2023 | CNY | 0.928 | 0.929 | 0.922 | 0.924 | 0.924 | -0.003 (-0.32%) | 12,407,100 |
30 Nov 2023 | CNY | 0.923 | 0.929 | 0.919 | 0.927 | 0.927 | +0.006 (+0.65%) | 17,885,900 |
29 Nov 2023 | CNY | 0.921 | 0.928 | 0.919 | 0.921 | 0.921 | +0.001 (+0.11%) | 19,705,900 |
28 Nov 2023 | CNY | 0.915 | 0.921 | 0.915 | 0.92 | 0.92 | +0.005 (+0.55%) | 13,000,000 |