Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 0.809 | 0.81 | 0.804 | 0.81 | 0.81 | +0.007 (+0.87%) | 740,401 |
22 Dec 2023 | CNY | 0.81 | 0.813 | 0.803 | 0.803 | 0.803 | -0.009 (-1.11%) | 435,100 |
21 Dec 2023 | CNY | 0.789 | 0.82 | 0.789 | 0.812 | 0.812 | +0.007 (+0.87%) | 372,000 |
20 Dec 2023 | CNY | 0.817 | 0.822 | 0.805 | 0.805 | 0.805 | -0.017 (-2.07%) | 2,933,600 |
19 Dec 2023 | CNY | 0.816 | 0.827 | 0.816 | 0.822 | 0.822 | -0.002 (-0.24%) | 2,658,600 |
18 Dec 2023 | CNY | 0.828 | 0.835 | 0.822 | 0.824 | 0.824 | -0.015 (-1.79%) | 105,300 |
15 Dec 2023 | CNY | 0.842 | 0.851 | 0.837 | 0.839 | 0.839 | -0.009 (-1.06%) | 1,143,400 |
14 Dec 2023 | CNY | 0.872 | 0.872 | 0.848 | 0.848 | 0.848 | -0.009 (-1.05%) | 462,200 |
13 Dec 2023 | CNY | 0.888 | 0.888 | 0.857 | 0.857 | 0.857 | -0.014 (-1.61%) | 441,400 |
12 Dec 2023 | CNY | 0.867 | 0.871 | 0.864 | 0.871 | 0.871 | +0.004 (+0.46%) | 25,200 |
11 Dec 2023 | CNY | 0.862 | 0.869 | 0.849 | 0.867 | 0.867 | +0.012 (+1.40%) | 503,500 |
8 Dec 2023 | CNY | 0.857 | 0.858 | 0.85 | 0.855 | 0.855 | +0.003 (+0.35%) | 409,500 |
7 Dec 2023 | CNY | 0.852 | 0.856 | 0.844 | 0.852 | 0.852 | 0.0 (0.0%) | 339,200 |
6 Dec 2023 | CNY | 0.858 | 0.858 | 0.852 | 0.852 | 0.852 | -0.006 (-0.70%) | 517,600 |
5 Dec 2023 | CNY | 0.874 | 0.874 | 0.858 | 0.858 | 0.858 | -0.022 (-2.50%) | 473,500 |
4 Dec 2023 | CNY | 0.884 | 0.885 | 0.878 | 0.88 | 0.88 | -0.004 (-0.45%) | 177,900 |
1 Dec 2023 | CNY | 0.873 | 0.887 | 0.87 | 0.884 | 0.884 | +0.004 (+0.45%) | 445,400 |
30 Nov 2023 | CNY | 0.882 | 0.886 | 0.868 | 0.88 | 0.88 | -0.008 (-0.90%) | 2,497,400 |
29 Nov 2023 | CNY | 0.894 | 0.897 | 0.888 | 0.888 | 0.888 | -0.006 (-0.67%) | 219,600 |
28 Nov 2023 | CNY | 0.892 | 0.894 | 0.885 | 0.894 | 0.894 | +0.001 (+0.11%) | 811,400 |
27 Nov 2023 | CNY | 0.89 | 0.896 | 0.882 | 0.893 | 0.893 | +0.009 (+1.02%) | 2,787,400 |
24 Nov 2023 | CNY | 0.898 | 0.902 | 0.882 | 0.884 | 0.884 | -0.016 (-1.78%) | 547,200 |
23 Nov 2023 | CNY | 0.873 | 0.902 | 0.873 | 0.9 | 0.9 | +0.019 (+2.16%) | 2,037,890 |
22 Nov 2023 | CNY | 0.886 | 0.895 | 0.881 | 0.881 | 0.881 | -0.012 (-1.34%) | 514,900 |
21 Nov 2023 | CNY | 0.908 | 0.908 | 0.892 | 0.893 | 0.893 | -0.015 (-1.65%) | 539,600 |
20 Nov 2023 | CNY | 0.93 | 0.93 | 0.901 | 0.908 | 0.908 | +0.005 (+0.55%) | 1,563,400 |
17 Nov 2023 | CNY | 0.891 | 0.905 | 0.891 | 0.903 | 0.903 | +0.009 (+1.01%) | 1,405,101 |
16 Nov 2023 | CNY | 0.903 | 0.904 | 0.894 | 0.894 | 0.894 | -0.008 (-0.89%) | 932,400 |
15 Nov 2023 | CNY | 0.898 | 0.904 | 0.894 | 0.902 | 0.902 | +0.01 (+1.12%) | 769,411 |
14 Nov 2023 | CNY | 0.885 | 0.893 | 0.885 | 0.892 | 0.892 | +0.01 (+1.13%) | 913,601 |