Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.94 | 0.947 | 0.933 | 0.945 | 0.945 | +0.004 (+0.43%) | 8,492,500 |
8 Jan 2024 | CNY | 0.952 | 0.956 | 0.939 | 0.941 | 0.941 | -0.011 (-1.16%) | 7,614,000 |
5 Jan 2024 | CNY | 0.955 | 0.97 | 0.948 | 0.952 | 0.952 | -0.006 (-0.63%) | 6,535,100 |
4 Jan 2024 | CNY | 0.961 | 0.97 | 0.952 | 0.958 | 0.958 | -0.007 (-0.73%) | 8,794,000 |
3 Jan 2024 | CNY | 0.972 | 0.972 | 0.961 | 0.965 | 0.965 | -0.004 (-0.41%) | 8,342,600 |
2 Jan 2024 | CNY | 0.967 | 0.973 | 0.963 | 0.969 | 0.969 | +0.002 (+0.21%) | 9,561,100 |
29 Dec 2023 | CNY | 0.961 | 0.97 | 0.961 | 0.967 | 0.967 | +0.003 (+0.31%) | 10,698,600 |
28 Dec 2023 | CNY | 0.945 | 0.966 | 0.938 | 0.964 | 0.964 | +0.025 (+2.66%) | 10,252,900 |
27 Dec 2023 | CNY | 0.928 | 0.94 | 0.926 | 0.939 | 0.939 | +0.007 (+0.75%) | 6,811,400 |
26 Dec 2023 | CNY | 0.935 | 0.937 | 0.929 | 0.932 | 0.932 | -0.003 (-0.32%) | 4,673,200 |
25 Dec 2023 | CNY | 0.928 | 0.936 | 0.927 | 0.935 | 0.935 | +0.007 (+0.75%) | 5,193,100 |
22 Dec 2023 | CNY | 0.914 | 0.938 | 0.909 | 0.928 | 0.928 | +0.013 (+1.42%) | 9,585,200 |
21 Dec 2023 | CNY | 0.903 | 0.916 | 0.9 | 0.915 | 0.915 | +0.006 (+0.66%) | 6,892,100 |
20 Dec 2023 | CNY | 0.915 | 0.918 | 0.907 | 0.909 | 0.909 | -0.001 (-0.11%) | 6,505,300 |
19 Dec 2023 | CNY | 0.912 | 0.917 | 0.904 | 0.91 | 0.91 | -0.003 (-0.33%) | 6,153,200 |
18 Dec 2023 | CNY | 0.922 | 0.926 | 0.911 | 0.913 | 0.913 | -0.013 (-1.40%) | 6,604,200 |
15 Dec 2023 | CNY | 0.931 | 0.941 | 0.923 | 0.926 | 0.926 | +0.001 (+0.11%) | 6,848,400 |
14 Dec 2023 | CNY | 0.93 | 0.936 | 0.923 | 0.925 | 0.925 | 0.0 (0.0%) | 5,214,400 |
13 Dec 2023 | CNY | 0.936 | 0.936 | 0.922 | 0.925 | 0.925 | -0.011 (-1.18%) | 4,241,200 |
12 Dec 2023 | CNY | 0.938 | 0.938 | 0.931 | 0.936 | 0.936 | -0.002 (-0.21%) | 3,537,900 |
11 Dec 2023 | CNY | 0.949 | 0.949 | 0.924 | 0.938 | 0.938 | -0.012 (-1.26%) | 6,800,300 |
8 Dec 2023 | CNY | 0.954 | 0.954 | 0.946 | 0.95 | 0.95 | -0.004 (-0.42%) | 4,074,300 |
7 Dec 2023 | CNY | 0.954 | 0.957 | 0.944 | 0.954 | 0.954 | -0.005 (-0.52%) | 7,942,200 |
6 Dec 2023 | CNY | 0.943 | 0.964 | 0.937 | 0.959 | 0.959 | +0.017 (+1.80%) | 6,388,100 |
5 Dec 2023 | CNY | 0.953 | 0.956 | 0.941 | 0.942 | 0.942 | -0.02 (-2.08%) | 3,624,600 |
4 Dec 2023 | CNY | 0.954 | 0.975 | 0.954 | 0.962 | 0.962 | +0.01 (+1.05%) | 6,377,300 |
1 Dec 2023 | CNY | 0.951 | 0.956 | 0.944 | 0.952 | 0.952 | -0.001 (-0.10%) | 3,724,800 |
30 Nov 2023 | CNY | 0.959 | 0.959 | 0.947 | 0.953 | 0.953 | -0.006 (-0.63%) | 4,305,700 |
29 Nov 2023 | CNY | 0.962 | 0.965 | 0.957 | 0.959 | 0.959 | +0.002 (+0.21%) | 4,774,600 |
28 Nov 2023 | CNY | 0.955 | 0.962 | 0.946 | 0.957 | 0.957 | +0.002 (+0.21%) | 4,272,700 |